Australia markets open in 7 hours 40 minutes

TKO Group Holdings, Inc. (TKO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.32+1.54 (+1.39%)
As of 12:17PM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 2024111.16112.88110.86112.32112.32121,909
05 July 2024112.56113.30110.77110.78110.781,471,000
03 July 2024110.58112.93110.58112.52112.52632,100
02 July 2024107.80110.16107.47110.15110.15676,500
01 July 2024108.06108.32107.02107.57107.57611,200
28 June 2024108.36108.62106.75107.99107.992,525,300
27 June 2024107.78108.27107.08108.03108.03381,200
26 June 2024106.14108.44106.14107.65107.65984,400
25 June 2024106.93107.14105.91107.11107.11650,600
24 June 2024106.87108.68105.97106.77106.77788,200
21 June 2024104.73107.46103.75106.89106.891,483,800
20 June 2024104.46106.07103.40105.37105.37926,900
18 June 2024103.91104.93103.27104.52104.52716,000
17 June 2024104.95106.10100.76104.00104.001,479,700
14 June 2024106.98106.98104.66105.17105.17760,900
13 June 2024107.41107.60106.20107.43107.43474,500
12 June 2024107.99108.64107.39107.94107.94652,100
11 June 2024107.44108.46106.21107.67107.67768,100
10 June 2024107.42108.58106.63107.92107.92531,200
07 June 2024107.59108.65107.31107.77107.77503,400
06 June 2024107.51109.53107.51108.30108.30689,300
05 June 2024107.59108.46107.15107.28107.28831,200
04 June 2024108.02108.57106.61107.58107.58652,200
03 June 2024110.99110.99107.50108.18108.18729,400
31 May 2024107.88109.99107.43109.07109.07774,500
30 May 2024108.81111.07107.25107.77107.771,108,000
29 May 2024108.21110.51107.70108.83108.83641,300
28 May 2024107.50108.85106.81108.61108.611,073,300
24 May 2024106.16108.58106.09107.49107.49559,400
23 May 2024106.87107.19104.95105.74105.74539,200
22 May 2024107.82108.70106.31106.97106.97908,400
21 May 2024106.93108.72106.85107.53107.53952,500
20 May 2024105.19107.80104.84107.60107.60986,700
17 May 2024105.25105.98104.52105.35105.35519,200
16 May 2024105.44105.70104.10104.70104.70687,300
15 May 2024104.51105.46102.76105.08105.081,067,400
14 May 202499.69102.4999.44102.24102.241,026,900
13 May 2024100.12101.0698.9999.3999.39699,700
10 May 202498.72101.4098.52100.00100.001,213,100
09 May 2024100.00100.9097.3798.2098.201,043,700
08 May 202498.3599.4997.5098.2798.271,313,500
07 May 202498.5099.0998.0098.8098.801,055,000
06 May 202498.53100.2798.0098.5198.511,110,000
03 May 202495.7398.9995.7398.3298.321,323,700
02 May 202496.3496.6795.2095.3395.33611,700
01 May 202494.7696.6494.7295.7195.71836,000
30 Apr 202495.7596.2294.6394.6794.67683,500
29 Apr 202496.7697.2395.7096.4996.49607,000
26 Apr 202496.6696.9995.1296.7696.76423,100
25 Apr 202494.9096.7294.3296.2096.20591,100
24 Apr 202495.7496.8094.5095.8995.89498,200
23 Apr 202495.3896.4895.2195.6695.66527,600
22 Apr 202495.7596.0294.5795.5095.501,156,000
19 Apr 202495.5895.9394.5695.5295.52789,700
18 Apr 202497.1397.2895.2295.7995.79760,600
17 Apr 202497.7898.8496.2596.3296.32657,000
16 Apr 202497.1497.7295.7897.4397.43808,100
15 Apr 202498.5698.5696.3997.6097.601,100,900
12 Apr 202499.3099.4096.7598.0098.001,509,200
11 Apr 202498.4898.4896.2797.6697.66584,400
10 Apr 202497.3797.6495.6897.5597.55838,900
09 Apr 202496.3097.5895.6497.5097.501,559,100
08 Apr 202493.5096.1893.5095.8795.871,714,700
05 Apr 202492.2293.0191.3892.5192.51789,600
04 Apr 202492.7493.7591.7291.7991.791,097,800
03 Apr 202489.5192.7289.1092.6292.623,322,700
02 Apr 202486.1691.1485.0190.6390.634,010,300
01 Apr 202487.2087.5385.7786.1886.18884,800
28 Mar 202486.7087.3385.9386.4186.41736,100
27 Mar 202486.6786.7885.5686.3986.39784,500
26 Mar 202486.0386.4485.2286.2386.23747,000
25 Mar 202486.8087.1984.8885.8185.811,526,200
22 Mar 202486.3087.5086.0486.6386.631,119,400
21 Mar 202487.0087.4285.4586.4286.421,596,300
20 Mar 202481.1587.5080.8987.3787.374,944,300
19 Mar 202481.0581.7180.0381.0281.021,035,200
18 Mar 202479.8081.6779.6580.8180.811,339,300
15 Mar 202480.3180.8679.4479.7979.791,413,300
14 Mar 202481.0881.4379.3279.7079.701,196,900
13 Mar 202481.3081.5880.1180.7780.771,834,300
12 Mar 202480.5081.4480.2281.2881.28903,100
11 Mar 202481.8681.8680.4181.3081.301,180,800
08 Mar 202480.2481.8280.0081.3981.39843,500
07 Mar 202481.2581.8380.4780.6180.611,282,800
06 Mar 202481.0081.3078.9379.2979.291,441,100
05 Mar 202478.8581.5478.6980.5880.583,632,000
04 Mar 202482.3483.2281.0781.6781.67733,800
01 Mar 202483.7183.9181.7882.3182.311,108,600
29 Feb 202482.4185.1782.3683.7383.731,135,900
28 Feb 202483.2586.7482.9082.9382.932,118,700
27 Feb 202484.4686.6483.9386.3086.301,002,800
26 Feb 202486.2886.4084.4284.4684.461,173,300
23 Feb 202486.5786.8085.3085.8185.81858,800
22 Feb 202485.6186.2985.2986.1586.15876,400
21 Feb 202485.6585.8484.3885.5785.571,413,300
20 Feb 202485.7186.9585.5085.7685.76921,900
16 Feb 202486.6387.0285.6385.6385.631,023,500
15 Feb 202487.8288.5886.6187.0087.001,501,800
14 Feb 202487.1087.9086.2087.5687.56851,500
13 Feb 202486.6588.3286.0287.5087.501,460,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...