TKO - TKO Group Holdings, Inc.
$192.43
2.3 1.195%
Share volume: 685,927
Last Updated: 09-16-2026
Entertainment/Services – Amusement And Recreation:0.45%
Previous close$190.13
Chg2.3
Chg%1.21%
-------
$187.63$197.66$207.68$217.70
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $192.33 | $192.33 | $195.34 | $195.34 | $190.27 | $190.27 | $192.43 | $192.43 | 685,927 | 685,927 |
| 09-15-2026 | $193.19 | $193.19 | $193.69 | $193.69 | $189.86 | $189.86 | $190.13 | $190.13 | 1,428,900 | 1,428,900 |
| 09-14-2026 | $191.33 | $190.55 | $197.81 | $197 | $191.33 | $190.55 | $193.72 | $192.93 | 1,011,613 | 1,011,613 |
| 09-11-2026 | $191.53 | $191.53 | $192.83 | $192.83 | $187.86 | $187.86 | $190.31 | $190.31 | 833,753 | 833,753 |
| 09-10-2026 | $191.08 | $191.08 | $191.5 | $191.5 | $187.67 | $187.67 | $189.64 | $189.64 | 1,045,571 | 1,045,571 |
| 09-09-2026 | $193.9 | $193.9 | $193.91 | $193.91 | $189.8 | $189.8 | $191.08 | $191.08 | 1,211,794 | 1,211,794 |
| 09-08-2026 | $184.46 | $184.46 | $196.06 | $196.06 | $180.21 | $180.21 | $195.32 | $195.32 | 2,217,410 | 2,217,410 |
| 09-04-2026 | $188.11 | $188.11 | $189.97 | $189.97 | $185.93 | $185.93 | $186.01 | $186.01 | 993,319 | 986,876 |
| 09-03-2026 | $191.69 | $191.69 | $192.54 | $192.54 | $187.2 | $187.2 | $189.42 | $189.42 | 749,751 | 749,751 |
Page 1 of 1 · 9 days