NYSE - Nasdaq Real Time Price USD

TKO Group Holdings, Inc. (TKO)

Compare
142.58 -0.85 (-0.59%)
As of 11:51:09 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 143.95 143.95 141.30 142.58 142.58 129,112
Dec 12, 2024 143.07 144.40 142.38 143.43 143.43 874,300
Dec 11, 2024 141.88 142.88 140.61 141.33 141.33 900,300
Dec 10, 2024 140.72 141.77 139.83 141.00 141.00 784,400
Dec 9, 2024 143.45 145.65 138.47 139.72 139.72 891,500
Dec 6, 2024 144.44 145.69 142.87 144.09 144.09 1,391,700
Dec 5, 2024 137.96 145.62 137.66 144.16 144.16 2,104,700
Dec 4, 2024 137.55 139.24 136.79 138.08 138.08 998,900
Dec 3, 2024 133.84 137.26 133.64 137.04 137.04 734,100
Dec 2, 2024 137.51 138.16 134.90 134.95 134.95 751,800
Nov 29, 2024 139.24 139.45 137.82 137.96 137.96 311,700
Nov 27, 2024 138.20 139.45 137.30 138.21 138.21 828,500
Nov 26, 2024 137.23 138.57 135.58 137.28 137.28 907,400
Nov 25, 2024 136.05 137.69 135.10 136.79 136.79 1,136,200
Nov 22, 2024 136.99 139.09 134.73 135.77 135.77 1,406,300
Nov 21, 2024 133.17 137.25 132.71 136.89 136.89 1,258,000
Nov 20, 2024 131.67 134.11 130.17 132.79 132.79 1,623,800
Nov 19, 2024 125.15 130.96 123.54 130.89 130.89 1,130,000
Nov 18, 2024 120.32 126.01 119.93 125.01 125.01 1,112,800
Nov 15, 2024 116.94 119.97 116.59 119.24 119.24 706,100
Nov 14, 2024 117.62 118.61 115.77 117.77 117.77 563,000
Nov 13, 2024 116.70 119.14 116.45 117.80 117.80 593,700
Nov 12, 2024 119.78 120.14 115.92 116.45 116.45 564,200
Nov 11, 2024 120.94 120.94 118.52 119.04 119.04 563,500
Nov 8, 2024 117.94 120.44 117.08 120.18 120.18 618,200
Nov 7, 2024 118.40 120.18 115.12 117.88 117.88 1,769,000
Nov 6, 2024 121.51 121.94 118.71 120.22 120.22 1,811,000
Nov 5, 2024 118.25 119.15 117.91 118.89 118.89 801,100
Nov 4, 2024 118.94 119.89 117.36 118.17 118.17 757,100
Nov 1, 2024 117.40 119.15 116.21 119.07 119.07 1,219,900
Oct 31, 2024 116.58 117.33 116.19 116.77 116.77 638,600
Oct 30, 2024 115.61 117.49 115.21 116.72 116.72 1,588,500
Oct 29, 2024 116.98 116.98 114.90 115.87 115.87 1,408,700
Oct 28, 2024 116.07 116.64 114.01 116.25 116.25 993,100
Oct 25, 2024 114.89 117.03 114.70 115.25 115.25 1,037,800
Oct 24, 2024 119.00 121.89 114.35 115.00 115.00 3,971,800
Oct 23, 2024 127.71 128.66 125.83 126.00 126.00 668,500
Oct 22, 2024 128.77 129.57 128.14 128.50 128.50 534,500
Oct 21, 2024 129.70 130.50 128.65 128.87 128.87 360,000
Oct 18, 2024 128.51 130.95 127.56 129.93 129.93 767,200
Oct 17, 2024 128.39 129.06 127.31 128.03 128.03 383,000
Oct 16, 2024 126.41 128.14 125.97 127.66 127.66 551,100
Oct 15, 2024 126.00 126.96 125.20 125.36 125.36 558,800
Oct 14, 2024 127.41 128.03 126.15 126.31 126.31 278,700
Oct 11, 2024 126.57 128.17 126.57 127.52 127.52 435,900
Oct 10, 2024 127.20 127.60 126.34 126.89 126.89 355,500
Oct 9, 2024 127.10 128.29 126.71 127.37 127.37 490,400
Oct 8, 2024 126.05 127.50 125.52 127.00 127.00 414,100
Oct 7, 2024 126.62 126.69 125.43 126.13 126.13 463,000
Oct 4, 2024 126.73 128.31 126.61 127.14 127.14 878,900
Oct 3, 2024 124.14 126.51 123.08 126.39 126.39 675,600
Oct 2, 2024 122.80 124.43 122.27 124.08 124.08 544,300
Oct 1, 2024 124.11 124.58 121.32 122.26 122.26 1,189,800
Sep 30, 2024 125.41 125.41 123.62 123.71 123.71 622,500
Sep 27, 2024 124.00 125.14 123.41 125.00 125.00 463,600
Sep 26, 2024 121.76 123.77 120.68 123.70 123.70 659,800
Sep 25, 2024 122.01 122.71 120.58 121.11 121.11 893,300
Sep 24, 2024 122.73 122.77 121.25 121.89 121.89 1,429,900
Sep 23, 2024 122.43 122.64 120.47 122.00 122.00 705,600
Sep 20, 2024 124.50 124.76 121.18 121.94 121.94 3,038,000
Sep 19, 2024 123.80 125.49 123.07 124.50 124.50 1,046,600
Sep 18, 2024 121.50 123.99 120.89 122.45 122.45 1,058,700
Sep 17, 2024 117.51 121.18 117.51 121.03 121.03 1,058,400
Sep 16, 2024 114.76 117.61 114.76 117.26 117.26 1,154,000
Sep 13, 2024 115.50 116.69 114.78 115.34 115.34 820,700
Sep 12, 2024 114.00 115.32 113.63 114.99 114.99 488,600
Sep 11, 2024 113.75 114.75 113.16 113.69 113.69 560,600
Sep 10, 2024 115.37 115.46 113.33 113.80 113.80 980,700
Sep 9, 2024 115.74 116.98 114.78 114.95 114.95 711,100
Sep 6, 2024 116.53 117.28 115.02 115.44 115.44 564,400
Sep 5, 2024 118.57 118.57 115.69 116.19 116.19 609,000
Sep 4, 2024 117.40 120.64 117.40 117.96 117.96 745,700
Sep 3, 2024 117.49 119.37 116.95 118.04 118.04 495,000
Aug 30, 2024 117.19 118.54 116.94 118.23 118.23 510,200
Aug 29, 2024 118.04 118.36 116.60 116.72 116.72 580,200
Aug 28, 2024 117.41 117.86 116.69 117.60 117.60 385,100
Aug 27, 2024 116.82 118.21 116.60 117.99 117.99 909,900
Aug 26, 2024 118.00 118.38 117.18 117.24 117.24 678,000
Aug 23, 2024 118.22 118.47 116.18 118.03 118.03 966,300
Aug 22, 2024 119.72 119.85 117.38 117.76 117.76 458,600
Aug 21, 2024 118.93 120.70 118.72 119.78 119.78 565,300
Aug 20, 2024 119.38 119.52 117.69 118.87 118.87 754,600
Aug 19, 2024 116.93 118.33 116.93 117.98 117.98 432,800
Aug 16, 2024 117.27 118.55 114.76 116.79 116.79 982,600
Aug 15, 2024 118.94 119.24 116.52 117.11 117.11 705,800
Aug 14, 2024 118.52 120.12 117.30 118.73 118.73 583,700
Aug 13, 2024 120.00 120.40 118.03 118.70 118.70 656,400
Aug 12, 2024 118.78 120.06 117.22 120.00 120.00 793,300
Aug 9, 2024 118.51 119.94 115.32 117.67 117.67 1,288,500
Aug 8, 2024 112.38 120.08 112.38 116.92 116.92 2,531,400
Aug 7, 2024 109.20 110.46 108.71 109.50 109.50 1,263,100
Aug 6, 2024 107.89 110.30 107.67 109.04 109.04 1,271,700
Aug 5, 2024 104.02 107.59 102.46 107.50 107.50 592,900
Aug 2, 2024 108.43 109.74 107.35 107.85 107.85 581,000
Aug 1, 2024 109.39 110.30 107.32 109.41 109.41 827,800
Jul 31, 2024 106.00 110.07 104.76 109.35 109.35 1,552,900
Jul 30, 2024 108.07 110.07 107.74 109.74 109.74 730,800
Jul 29, 2024 108.11 108.68 107.71 108.28 108.28 576,300
Jul 26, 2024 108.45 109.48 107.12 107.65 107.65 545,500
Jul 25, 2024 107.23 109.30 106.63 107.70 107.70 641,600
Jul 24, 2024 105.07 108.07 104.68 107.05 107.05 714,200
Jul 23, 2024 105.69 106.61 105.19 105.58 105.58 719,500
Jul 22, 2024 105.90 106.26 104.77 105.63 105.63 552,900
Jul 19, 2024 106.06 106.08 104.02 104.34 104.34 680,700
Jul 18, 2024 105.99 106.68 105.44 105.66 105.66 944,200
Jul 17, 2024 106.09 106.55 104.57 104.82 104.82 692,100
Jul 16, 2024 106.92 107.69 105.71 106.79 106.79 1,111,300
Jul 15, 2024 111.22 111.39 106.40 106.54 106.54 1,221,800
Jul 12, 2024 110.78 111.74 109.94 111.06 111.06 595,500
Jul 11, 2024 110.39 111.19 109.65 109.94 109.94 552,100
Jul 10, 2024 110.64 111.69 109.66 109.97 109.97 510,200
Jul 9, 2024 112.33 112.93 110.60 110.75 110.75 406,600
Jul 8, 2024 111.16 112.88 110.78 112.18 112.18 566,300
Jul 5, 2024 112.56 113.30 110.77 110.78 110.78 1,471,000
Jul 3, 2024 110.58 112.93 110.58 112.52 112.52 632,100
Jul 2, 2024 107.80 110.16 107.47 110.15 110.15 676,500
Jul 1, 2024 108.06 108.32 107.02 107.57 107.57 611,200
Jun 28, 2024 108.36 108.62 106.75 107.99 107.99 2,525,300
Jun 27, 2024 107.78 108.27 107.08 108.03 108.03 381,200
Jun 26, 2024 106.14 108.44 106.14 107.65 107.65 984,400
Jun 25, 2024 106.93 107.14 105.91 107.11 107.11 650,600
Jun 24, 2024 106.87 108.68 105.97 106.77 106.77 788,200
Jun 21, 2024 104.73 107.46 103.75 106.89 106.89 1,483,800
Jun 20, 2024 104.46 106.07 103.40 105.37 105.37 926,900
Jun 18, 2024 103.91 104.93 103.27 104.52 104.52 716,000
Jun 17, 2024 104.95 106.10 100.76 104.00 104.00 1,479,700
Jun 14, 2024 106.98 106.98 104.66 105.17 105.17 760,900
Jun 13, 2024 107.41 107.60 106.20 107.43 107.43 474,500
Jun 12, 2024 107.99 108.64 107.39 107.94 107.94 652,100
Jun 11, 2024 107.44 108.46 106.21 107.67 107.67 768,100
Jun 10, 2024 107.42 108.58 106.63 107.92 107.92 531,200
Jun 7, 2024 107.59 108.65 107.31 107.77 107.77 503,400
Jun 6, 2024 107.51 109.53 107.51 108.30 108.30 689,300
Jun 5, 2024 107.59 108.46 107.15 107.28 107.28 831,200
Jun 4, 2024 108.02 108.57 106.61 107.58 107.58 652,200
Jun 3, 2024 110.99 110.99 107.50 108.18 108.18 729,400
May 31, 2024 107.88 109.99 107.43 109.07 109.07 774,500
May 30, 2024 108.81 111.07 107.25 107.77 107.77 1,108,000
May 29, 2024 108.21 110.51 107.70 108.83 108.83 641,300
May 28, 2024 107.50 108.85 106.81 108.61 108.61 1,073,300
May 24, 2024 106.16 108.58 106.09 107.49 107.49 559,400
May 23, 2024 106.87 107.19 104.95 105.74 105.74 539,200
May 22, 2024 107.82 108.70 106.31 106.97 106.97 908,400
May 21, 2024 106.93 108.72 106.85 107.53 107.53 952,500
May 20, 2024 105.19 107.80 104.84 107.60 107.60 986,700
May 17, 2024 105.25 105.98 104.52 105.35 105.35 519,200
May 16, 2024 105.44 105.70 104.10 104.70 104.70 687,300
May 15, 2024 104.51 105.46 102.76 105.08 105.08 1,067,400
May 14, 2024 99.69 102.49 99.44 102.24 102.24 1,026,900
May 13, 2024 100.12 101.06 98.99 99.39 99.39 699,700
May 10, 2024 98.72 101.40 98.52 100.00 100.00 1,213,100
May 9, 2024 100.00 100.90 97.37 98.20 98.20 1,043,700
May 8, 2024 98.35 99.49 97.50 98.27 98.27 1,313,500
May 7, 2024 98.50 99.09 98.00 98.80 98.80 1,055,000
May 6, 2024 98.53 100.27 98.00 98.51 98.51 1,110,000
May 3, 2024 95.73 98.99 95.73 98.32 98.32 1,323,700
May 2, 2024 96.34 96.67 95.20 95.33 95.33 611,700
May 1, 2024 94.76 96.64 94.72 95.71 95.71 836,000
Apr 30, 2024 95.75 96.22 94.63 94.67 94.67 683,500
Apr 29, 2024 96.76 97.23 95.70 96.49 96.49 607,000
Apr 26, 2024 96.66 96.99 95.12 96.76 96.76 423,100
Apr 25, 2024 94.90 96.72 94.32 96.20 96.20 591,100
Apr 24, 2024 95.74 96.80 94.50 95.89 95.89 498,200
Apr 23, 2024 95.38 96.48 95.21 95.66 95.66 527,600
Apr 22, 2024 95.75 96.02 94.57 95.50 95.50 1,156,000
Apr 19, 2024 95.58 95.93 94.56 95.52 95.52 789,700
Apr 18, 2024 97.13 97.28 95.22 95.79 95.79 760,600
Apr 17, 2024 97.78 98.84 96.25 96.32 96.32 657,000
Apr 16, 2024 97.14 97.72 95.78 97.43 97.43 808,100
Apr 15, 2024 98.56 98.56 96.39 97.60 97.60 1,100,900
Apr 12, 2024 99.30 99.40 96.75 98.00 98.00 1,509,200
Apr 11, 2024 98.48 98.48 96.27 97.66 97.66 584,400
Apr 10, 2024 97.37 97.64 95.68 97.55 97.55 838,900
Apr 9, 2024 96.30 97.58 95.64 97.50 97.50 1,559,100
Apr 8, 2024 93.50 96.18 93.50 95.87 95.87 1,714,700
Apr 5, 2024 92.22 93.01 91.38 92.51 92.51 789,600
Apr 4, 2024 92.74 93.75 91.72 91.79 91.79 1,097,800
Apr 3, 2024 89.51 92.72 89.10 92.62 92.62 3,322,700
Apr 2, 2024 86.16 91.14 85.01 90.63 90.63 4,010,300
Apr 1, 2024 87.20 87.53 85.77 86.18 86.18 884,800
Mar 28, 2024 86.70 87.33 85.93 86.41 86.41 736,100
Mar 27, 2024 86.67 86.78 85.56 86.39 86.39 784,500
Mar 26, 2024 86.03 86.44 85.22 86.23 86.23 747,000
Mar 25, 2024 86.80 87.19 84.88 85.81 85.81 1,526,200
Mar 22, 2024 86.30 87.50 86.04 86.63 86.63 1,119,400
Mar 21, 2024 87.00 87.42 85.45 86.42 86.42 1,596,300
Mar 20, 2024 81.15 87.50 80.89 87.37 87.37 4,944,300
Mar 19, 2024 81.05 81.71 80.03 81.02 81.02 1,035,200
Mar 18, 2024 79.80 81.67 79.65 80.81 80.81 1,339,300
Mar 15, 2024 80.31 80.86 79.44 79.79 79.79 1,413,300
Mar 14, 2024 81.08 81.43 79.32 79.70 79.70 1,196,900
Mar 13, 2024 81.30 81.58 80.11 80.77 80.77 1,834,300
Mar 12, 2024 80.50 81.44 80.22 81.28 81.28 903,100
Mar 11, 2024 81.86 81.86 80.41 81.30 81.30 1,180,800
Mar 8, 2024 80.24 81.82 80.00 81.39 81.39 843,500
Mar 7, 2024 81.25 81.83 80.47 80.61 80.61 1,282,800
Mar 6, 2024 81.00 81.30 78.93 79.29 79.29 1,441,100
Mar 5, 2024 78.85 81.54 78.69 80.58 80.58 3,632,000
Mar 4, 2024 82.34 83.22 81.07 81.67 81.67 733,800
Mar 1, 2024 83.71 83.91 81.78 82.31 82.31 1,108,600
Feb 29, 2024 82.41 85.17 82.36 83.73 83.73 1,135,900
Feb 28, 2024 83.25 86.74 82.90 82.93 82.93 2,118,700
Feb 27, 2024 84.46 86.64 83.93 86.30 86.30 1,002,800
Feb 26, 2024 86.28 86.40 84.42 84.46 84.46 1,173,300
Feb 23, 2024 86.57 86.80 85.30 85.81 85.81 858,800
Feb 22, 2024 85.61 86.29 85.29 86.15 86.15 876,400
Feb 21, 2024 85.65 85.84 84.38 85.57 85.57 1,413,300
Feb 20, 2024 85.71 86.95 85.50 85.76 85.76 921,900
Feb 16, 2024 86.63 87.02 85.63 85.63 85.63 1,023,500
Feb 15, 2024 87.82 88.58 86.61 87.00 87.00 1,501,800
Feb 14, 2024 87.10 87.90 86.20 87.56 87.56 851,500
Feb 13, 2024 86.65 88.32 86.02 87.50 87.50 1,460,200
Feb 12, 2024 87.69 87.83 86.71 87.08 87.08 694,900
Feb 9, 2024 86.01 86.52 85.73 86.13 86.13 850,700
Feb 8, 2024 87.62 87.64 85.44 85.93 85.93 933,700
Feb 7, 2024 86.46 88.02 85.83 87.30 87.30 1,291,000
Feb 6, 2024 86.93 87.84 86.00 87.17 87.17 1,183,700
Feb 5, 2024 84.86 85.89 84.29 85.55 85.55 1,003,100
Feb 2, 2024 85.97 85.97 83.70 85.09 85.09 855,600
Feb 1, 2024 84.47 85.79 83.79 85.56 85.56 989,400
Jan 31, 2024 85.24 85.50 83.43 83.69 83.69 970,600
Jan 30, 2024 82.40 85.97 82.40 85.00 85.00 1,938,300
Jan 29, 2024 85.00 85.34 82.46 82.73 82.73 2,950,800
Jan 26, 2024 87.76 87.77 85.76 86.54 86.54 1,341,800
Jan 25, 2024 88.47 89.50 86.79 87.51 87.51 1,833,300
Jan 24, 2024 89.57 90.26 87.22 87.91 87.91 2,702,500
Jan 23, 2024 95.44 95.92 86.75 89.63 89.63 11,818,000
Jan 22, 2024 77.96 79.14 77.40 77.41 77.41 878,500
Jan 19, 2024 76.20 78.08 76.04 77.55 77.55 1,056,900
Jan 18, 2024 77.12 77.16 75.35 75.84 75.84 947,500
Jan 17, 2024 76.28 77.44 76.22 76.32 76.32 663,300
Jan 16, 2024 77.09 77.66 75.96 76.93 76.93 1,386,000
Jan 12, 2024 81.50 81.62 76.94 77.12 77.12 1,686,800
Jan 11, 2024 80.80 81.79 80.00 81.60 81.60 831,700
Jan 10, 2024 80.42 80.76 79.86 80.52 80.52 563,500
Jan 9, 2024 80.04 80.52 79.47 80.25 80.25 650,100
Jan 8, 2024 79.05 80.25 78.46 80.08 80.08 1,249,900
Jan 5, 2024 78.70 79.34 78.08 78.63 78.63 1,070,500
Jan 4, 2024 79.77 80.00 78.55 78.87 78.87 738,400
Jan 3, 2024 79.93 80.27 78.94 79.38 79.38 1,019,700
Jan 2, 2024 81.02 81.50 79.86 80.34 80.34 768,400
Dec 29, 2023 81.18 81.83 80.09 81.58 81.58 927,800
Dec 28, 2023 81.03 81.85 80.79 81.44 81.44 1,016,400
Dec 27, 2023 79.90 81.00 79.90 80.99 80.99 735,300
Dec 26, 2023 78.76 80.02 78.60 79.72 79.72 1,361,000
Dec 22, 2023 79.58 79.79 78.51 78.84 78.84 656,400
Dec 21, 2023 77.95 79.22 77.49 79.02 79.02 701,100
Dec 20, 2023 78.70 79.78 77.64 77.66 77.66 961,400
Dec 19, 2023 75.80 79.44 75.78 79.03 79.03 2,130,200
Dec 18, 2023 76.30 77.60 75.63 76.69 76.69 1,152,400
Dec 15, 2023 75.01 76.17 74.56 75.99 75.99 2,639,300
Dec 14, 2023 74.59 75.30 74.25 75.13 75.13 1,800,200
Dec 13, 2023 73.72 73.83 72.34 73.63 73.63 1,328,000

Related Tickers

EDR Endeavor Group Holdings, Inc.
30.71
-0.07%
 
SPHR Sphere Entertainment Co.
38.06
-0.89%
 
FWONK Formula One Group
94.99
+0.24%
 
MANU Manchester United plc
17.48
+1.45%
 
LYV Live Nation Entertainment, Inc.
135.30
-0.40%
 
MSGS Madison Square Garden Sports Corp.
234.18
-0.19%
 
FWONA Formula One Group
85.95
+0.33%
 
FOX Fox Corporation
44.84
-0.27%
 
FOXA Fox Corporation
47.18
-0.34%
 
PARAA Paramount Global
22.95
-0.30%