TKO Group Holdings (TKO) Price: 176.46

TKO Group Holdings, Inc. (TKO)

176.46 -0.58 (-0.33%) USD | NYSE | Oct 06, 16:00

176.38 -0.08 (-0.05%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1999. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	177.27	178.79	175.19	176.46	580504.0
Oct 05, 2026	174.78	178.86	171.19	177.04	1.423M
Oct 02, 2026	176.50	176.91	173.16	175.58	929802.0
Oct 01, 2026	179.82	179.98	171.19	176.04	1.306M
Sep 30, 2026	177.62	180.85	174.58	179.72	1.106M
Sep 29, 2026	180.92	182.44	176.72	177.58	778253.0
Sep 28, 2026	184.19	184.64	180.70	181.58	944142.0
Sep 25, 2026	183.89	185.25	180.55	182.67	1.181M
Sep 24, 2026	185.59	186.82	180.00	185.06	1.597M
Sep 23, 2026	187.79	190.58	187.68	189.08	747101.0
Sep 22, 2026	192.40	192.40	187.19	188.87	1.092M
Sep 21, 2026	189.28	193.41	188.35	191.12	1.041M
Sep 18, 2026	186.92	190.07	185.48	189.26	3.675M
Sep 17, 2026	193.01	193.73	187.70	189.30	725337.0
Sep 16, 2026	192.33	195.34	190.27	192.43	685961.0
Sep 15, 2026	193.19	193.68	189.86	190.13	1.429M
Sep 14, 2026	191.33	197.81	191.33	193.72	1.012M
Sep 11, 2026	191.53	192.83	187.86	190.31	833753.0
Sep 10, 2026	191.08	191.50	187.67	189.64	1.046M
Sep 09, 2026	193.90	193.91	189.80	191.08	1.212M
Sep 08, 2026	184.46	196.06	180.21	195.32	2.217M
Sep 04, 2026	188.11	189.97	185.93	186.01	993319.0
Sep 03, 2026	191.69	192.54	187.20	189.42	749752.0
Sep 02, 2026	183.15	190.21	182.72	189.79	868766.0
Sep 01, 2026	181.45	183.70	181.21	182.27	738205.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks