Stockscreener 앱 받기
190.14
2.42%
4.49
시간 외 거래:
188.60
-1.54
-0.81%
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $190.2 | $185.3 | $4.90 | 801,539.0 | +2.42% |
| 2025-08-27 | $187.2 | $184.4 | $2.73 | 535,925.0 | +0.26% |
| 2025-08-26 | $186.0 | $181.4 | $4.53 | 750,209.0 | +0.84% |
| 2025-08-25 | $186.3 | $183.3 | $2.94 | 547,785.0 | -1.37% |
| 2025-08-22 | $188.0 | $184.4 | $3.64 | 757,452.0 | +1.05% |
| 2025-08-21 | $184.6 | $182.5 | $2.09 | 435,735.0 | +0.89% |
| 2025-08-20 | $184.8 | $180.0 | $4.85 | 753,908.0 | -1.24% |
| 2025-08-19 | $186.9 | $183.5 | $3.45 | 638,317.0 | -0.36% |
| 2025-08-18 | $188.4 | $184.3 | $4.13 | 706,806.0 | -1.74% |
| 2025-08-15 | $192.7 | $188.4 | $4.27 | 719,194.0 | -1.13% |
| 2025-08-14 | $194.8 | $190.1 | $4.68 | 1,159,849.0 | -0.15% |
| 2025-08-13 | $191.5 | $185.9 | $5.66 | 1,348,470.0 | +2.83% |
| 2025-08-12 | $187.0 | $178.8 | $8.19 | 1,225,660.0 | +3.34% |
| 2025-08-11 | $181.5 | $164.0 | $17.50 | 2,653,501.0 | +10.23% |
| 2025-08-08 | $165.5 | $160.4 | $5.08 | 1,539,909.0 | +1.59% |
| 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% |
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 | $194.8 | $152.3 | $42.47 | 22,011,339.0 | +13.17% |
| 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% |
0.81%
1.41%
자본화:
|
볼륨(24시간):