Stockscreener 앱 받기
217.44
0.25%
-0.54
시간 외 거래:
217.44
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-26 | $218.0 | $216.4 | $1.56 | 354,955.0 | -0.25% |
| 2025-12-24 | $218.1 | $215.6 | $2.54 | 197,934.0 | +1.06% |
| 2025-12-23 | $217.5 | $215.1 | $2.45 | 552,061.0 | +0.10% |
| 2025-12-22 | $216.4 | $212.8 | $3.61 | 621,589.0 | +0.96% |
| 2025-12-19 | $215.2 | $211.1 | $4.11 | 2,872,836.0 | +0.86% |
| 2025-12-18 | $215.4 | $210.9 | $4.54 | 1,197,852.0 | -0.00% |
| 2025-12-17 | $216.1 | $210.6 | $5.53 | 1,187,737.0 | +0.46% |
| 2025-12-16 | $213.2 | $207.8 | $5.44 | 1,575,753.0 | +1.54% |
| 2025-12-15 | $208.5 | $201.6 | $6.88 | 1,401,344.0 | -0.47% |
| 2025-12-12 | $209.7 | $204.5 | $5.22 | 1,143,235.0 | +2.02% |
| 2025-12-11 | $205.7 | $194.3 | $11.36 | 1,083,358.0 | +3.74% |
| 2025-12-10 | $200.3 | $190.2 | $10.07 | 2,333,498.0 | -0.09% |
| 2025-12-09 | $205.4 | $196.5 | $8.92 | 1,217,541.0 | -3.29% |
| 2025-12-08 | $206.7 | $200.8 | $5.86 | 1,087,747.0 | +0.79% |
| 2025-12-05 | $202.6 | $199.8 | $2.85 | 774,701.0 | +0.67% |
| 2025-12-04 | $201.1 | $194.6 | $6.50 | 653,416.0 | +3.06% |
| 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% |
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 | $218.1 | $190.2 | $27.90 | 21,316,525.0 | +12.15% |
| 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% |
0.47%
0.36%
자본화:
|
볼륨(24시간):