Stockscreener 앱 받기
194.90
0.13%
0.26
시간 외 거래:
194.90
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $196.4 | $193.6 | $2.83 | 924,251.0 | +0.13% |
| 2025-12-02 | $196.0 | $192.5 | $3.47 | 993,892.0 | +0.34% |
| 2025-12-01 | $194.2 | $192.1 | $2.08 | 787,870.0 | +0.05% |
| 2025-11-28 | $194.9 | $190.2 | $4.63 | 699,315.0 | +0.27% |
| 2025-11-26 | $194.1 | $188.0 | $6.06 | 873,419.0 | +3.17% |
| 2025-11-25 | $188.3 | $182.0 | $6.33 | 1,108,213.0 | +3.18% |
| 2025-11-24 | $182.6 | $177.5 | $5.16 | 1,035,430.0 | +1.95% |
| 2025-11-21 | $180.2 | $176.0 | $4.24 | 1,051,949.0 | +0.95% |
| 2025-11-20 | $190.2 | $176.4 | $13.87 | 1,416,865.0 | -6.31% |
| 2025-11-19 | $191.1 | $187.1 | $3.97 | 1,192,933.0 | +0.97% |
| 2025-11-18 | $187.0 | $181.5 | $5.51 | 1,353,210.0 | +0.98% |
| 2025-11-17 | $185.0 | $181.0 | $3.98 | 2,161,525.0 | +0.36% |
| 2025-11-14 | $184.8 | $181.0 | $3.81 | 1,158,155.0 | +0.79% |
| 2025-11-13 | $187.0 | $179.7 | $7.31 | 1,125,100.0 | +0.53% |
| 2025-11-12 | $181.8 | $179.6 | $2.22 | 741,283.0 | +1.11% |
| 2025-11-11 | $180.3 | $177.1 | $3.16 | 972,389.0 | +0.28% |
| 2025-11-10 | $184.7 | $177.6 | $7.10 | 1,378,771.0 | -1.86% |
| 2025-11-07 | $183.2 | $179.2 | $3.97 | 1,169,535.0 | +0.86% |
| 2025-11-06 | $188.1 | $177.4 | $10.66 | 3,358,975.0 | -3.33% |
| 2025-11-05 | $190.2 | $185.8 | $4.48 | 1,573,351.0 | -0.06% |
| 2025-11-04 | $188.2 | $184.4 | $3.85 | 1,291,954.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $196.4 | $192.1 | $4.35 | 3,630,264.0 | +0.52% |
| 2025-11 | $194.9 | $176.0 | $18.86 | 25,151,282.0 | +2.91% |
| 2025-10 | $203.2 | $184.3 | $18.97 | 23,756,596.0 | -6.71% |
| 2025-09 | $212.5 | $184.7 | $27.82 | 29,248,461.0 | +6.54% |
| 2025-08 | $194.8 | $152.3 | $42.47 | 21,768,596.0 | +12.83% |
| 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% |
7.27%
0.14%
자본화:
|
볼륨(24시간):