TKO Group Holdings, Inc. Class A Common Stock (TKO)

152.51Last Price

+5.81 (3.96%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	146.24	148.43	142.92	146.70	1,799,740	146.70
3/03/2025	152.00	154.32	147.42	147.79	1,209,704	147.79
2/28/2025	148.17	153.05	147.71	150.64	1,345,092	150.64
2/27/2025	153.59	154.08	145.26	150.23	3,935,070	150.23
2/26/2025	156.43	161.25	156.43	159.55	1,153,826	159.55
2/25/2025	160.51	160.58	154.89	156.02	1,772,370	156.02
2/24/2025	159.00	163.43	158.31	160.76	1,129,554	160.76
2/21/2025	163.83	165.50	157.71	158.82	1,714,424	158.82
2/20/2025	166.13	166.69	161.47	163.81	1,036,931	163.81
2/19/2025	171.90	171.91	163.25	166.57	1,888,766	166.57
2/18/2025	175.50	176.99	171.51	172.07	1,118,509	172.07
2/14/2025	174.74	177.21	171.75	175.50	1,453,563	175.50
2/13/2025	176.03	179.09	173.70	174.49	2,470,872	174.49
2/12/2025	171.59	177.90	171.10	176.64	1,558,555	176.64
2/11/2025	171.71	178.13	170.73	176.53	1,847,949	176.53
2/10/2025	168.00	174.60	166.31	173.11	1,999,392	173.11
2/07/2025	161.91	168.25	161.90	166.37	2,463,727	166.37
2/06/2025	161.00	161.47	159.57	161.21	654,509	161.21
2/05/2025	159.40	161.27	157.19	161.02	904,210	161.02
2/04/2025	158.11	159.00	156.28	157.74	733,578	157.74
2/03/2025	153.16	159.02	152.58	157.05	899,994	157.05
1/31/2025	158.90	159.32	154.77	155.21	806,705	155.21
1/30/2025	159.11	159.72	156.92	157.47	501,420	157.47
1/29/2025	158.26	159.17	154.56	156.92	742,260	156.92
1/28/2025	155.00	159.53	154.14	158.44	1,174,435	158.44
1/27/2025	151.76	154.09	150.29	153.45	771,592	153.45
1/24/2025	151.97	154.25	151.06	153.08	957,638	153.08
1/23/2025	147.04	153.89	146.55	151.97	1,967,095	151.97
1/22/2025	144.73	146.35	142.39	142.93	682,189	142.93
1/21/2025	142.03	144.70	141.65	144.53	709,070	144.53
1/17/2025	142.00	144.00	141.28	142.20	803,302	142.20
1/16/2025	144.26	145.00	141.53	141.80	611,169	141.80
1/15/2025	143.94	144.46	140.94	143.91	694,316	143.91
1/14/2025	143.26	144.54	142.47	143.11	610,613	143.11
1/13/2025	138.92	143.50	137.50	142.38	695,429	142.38
1/10/2025	142.29	146.38	139.61	140.18	1,047,028	140.18
1/08/2025	141.57	146.51	139.62	142.34	981,464	142.34
1/07/2025	144.42	147.44	141.26	141.81	912,291	141.81
1/06/2025	142.64	143.86	140.16	141.63	740,886	141.63
1/03/2025	142.47	143.64	141.03	142.40	622,981	142.40
1/02/2025	142.25	143.84	141.41	142.73	404,365	142.73
12/31/2024	143.37	0.00	143.37	142.11	0	142.11
12/30/2024	142.78	144.41	141.42	143.37	702,562	143.37
12/27/2024	143.76	144.29	142.31	144.02	360,032	144.02
12/26/2024	143.67	144.87	143.41	144.74	433,265	144.74
12/24/2024	141.79	145.24	141.79	144.86	279,521	144.86
12/23/2024	143.54	143.91	141.22	141.75	471,540	141.75
12/20/2024	142.10	144.43	140.00	143.54	1,679,657	143.54
12/19/2024	147.00	147.35	141.31	144.08	890,575	144.08
12/18/2024	148.36	148.38	141.46	142.14	867,701	142.14
12/17/2024	147.05	148.57	145.40	147.25	1,335,688	147.25
12/16/2024	143.50	149.40	142.07	147.05	1,755,672	147.05
12/13/2024	143.95	143.95	141.16	141.92	855,177	141.92
12/12/2024	143.07	144.40	142.38	143.43	874,339	143.43
12/11/2024	141.88	142.88	140.61	141.33	900,278	141.33
12/10/2024	140.72	141.77	139.83	141.00	784,386	141.00
12/09/2024	143.45	145.65	138.47	139.72	891,547	139.72
12/06/2024	144.44	145.69	142.87	144.09	1,391,992	144.09
12/05/2024	137.96	145.62	137.66	144.16	2,104,722	144.16