Stockscreener 앱 받기
160.74
3.30%
5.13
시간 외 거래:
161.00
0.26
+0.16%
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $161.7 | $152.3 | $9.39 | 1,908,956.0 | +3.30% |
| 2025-08-06 | $167.4 | $154.1 | $13.34 | 2,655,058.0 | -4.80% |
| 2025-08-05 | $167.2 | $162.6 | $4.57 | 765,450.0 | -1.39% |
| 2025-08-04 | $168.3 | $165.5 | $2.76 | 630,428.0 | +0.09% |
| 2025-08-01 | $168.6 | $164.3 | $4.25 | 675,649.0 | -1.43% |
| 2025-07-31 | $169.7 | $167.6 | $2.04 | 665,132.0 | +0.12% |
| 2025-07-30 | $169.3 | $166.4 | $2.89 | 516,650.0 | -0.20% |
| 2025-07-29 | $171.0 | $166.7 | $4.23 | 529,445.0 | -1.52% |
| 2025-07-28 | $171.1 | $167.9 | $3.16 | 534,843.0 | +0.41% |
| 2025-07-25 | $170.3 | $167.4 | $2.95 | 608,669.0 | +1.22% |
| 2025-07-24 | $168.4 | $163.7 | $4.74 | 814,870.0 | +0.17% |
| 2025-07-23 | $167.9 | $166.9 | $0.96 | 288,954.0 | +0.73% |
| 2025-07-22 | $168.9 | $166.4 | $2.47 | 762,530.0 | -1.31% |
| 2025-07-21 | $171.8 | $168.4 | $3.42 | 860,951.0 | -1.22% |
| 2025-07-18 | $172.4 | $167.4 | $4.99 | 950,993.0 | +0.85% |
| 2025-07-17 | $169.8 | $167.5 | $2.31 | 850,805.0 | +0.13% |
| 2025-07-16 | $169.6 | $163.8 | $5.81 | 891,288.0 | +0.20% |
| 2025-07-15 | $174.9 | $168.3 | $6.56 | 985,431.0 | -3.26% |
| 2025-07-14 | $176.5 | $172.1 | $4.36 | 756,170.0 | +1.44% |
| 2025-07-11 | $172.9 | $168.4 | $4.54 | 704,216.0 | -0.51% |
| 2025-07-10 | $173.0 | $169.1 | $3.91 | 902,799.0 | +0.63% |
| 2025-07-09 | $172.9 | $170.5 | $2.42 | 709,560.0 | -0.68% |
| 2025-07-08 | $175.9 | $169.5 | $6.40 | 938,917.0 | -1.91% |
Tko Group Holdings Inc 주식 (TKO) 연도별 가격 이력
이 심층 분석에서는 Tko Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TKO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tko Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tko Group Holdings Inc 주식 (TKO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $168.6 | $152.3 | $16.26 | 8,544,497.0 | -4.33% |
| 2025-07 | $181.3 | $163.7 | $17.68 | 16,115,098.0 | -7.66% |
| 2025-06 | $182.6 | $156.4 | $26.17 | 19,926,137.0 | +15.30% |
| 2025-05 | $172.4 | $154.8 | $17.66 | 21,549,551.0 | -3.13% |
| 2025-04 | $163.7 | $133.1 | $30.64 | 25,909,512.0 | +6.61% |
| 2025-03 | $158.0 | $137.6 | $20.37 | 51,189,021.0 | +1.44% |
| 2025-02 | $179.1 | $145.3 | $33.83 | 28,928,100.0 | -2.94% |
| 2025-01 | $159.7 | $137.5 | $22.22 | 16,067,928.0 | +9.22% |
Tko Group Holdings Inc 주식 (TKO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $149.4 | $133.6 | $15.76 | 18,536,583.0 | +3.92% |
| 2024-11 | $139.4 | $115.1 | $24.33 | 18,864,630.0 | +18.15% |
| 2024-10 | $130.9 | $114.0 | $16.94 | 18,495,405.0 | -5.61% |
| 2024-09 | $125.5 | $113.2 | $12.33 | 17,144,950.0 | +4.64% |
| 2024-08 | $120.7 | $102.5 | $18.24 | 17,570,941.0 | +8.12% |
| 2024-07 | $113.3 | $104.0 | $9.28 | 16,407,247.0 | +1.26% |
| 2024-06 | $111.0 | $100.8 | $10.23 | 15,603,948.0 | -0.99% |
| 2024-05 | $111.1 | $94.72 | $16.35 | 19,672,154.0 | +15.21% |
| 2024-04 | $99.40 | $85.01 | $14.39 | 24,437,860.0 | +9.56% |
| 2024-03 | $87.50 | $78.69 | $8.81 | 29,389,482.0 | +3.20% |
| 2024-02 | $88.58 | $82.36 | $6.22 | 22,125,595.0 | +0.05% |
| 2024-01 | $95.92 | $75.34 | $20.58 | 37,062,533.0 | +2.59% |
Tko Group Holdings Inc 주식 (TKO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.85 | $72.33 | $9.52 | 24,606,202.0 | +5.50% |
| 2023-11 | $87.67 | $76.26 | $11.41 | 33,447,291.0 | -5.67% |
| 2023-10 | $85.58 | $76.31 | $9.27 | 19,622,656.0 | -2.47% |
| 2023-09 | $106.2 | $80.43 | $25.73 | 17,120,235.0 | +0.00% |
0.89%
자본화:
|
볼륨(24시간):