Stockscreener 앱 받기
157.81
0.68%
1.07
시간 외 거래:
158.00
0.19
+0.12%
Tko Group Holdings Inc 주식 (TKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $158.3 | $155.1 | $3.18 | 821,401.0 | +0.68% |
| 2025-05-29 | $159.7 | $155.9 | $3.79 | 689,531.0 | -1.30% |
| 2025-05-28 | $159.7 | $157.8 | $1.84 | 584,851.0 | -0.09% |
| 2025-05-27 | $160.1 | $158.4 | $1.71 | 1,807,529.0 | +0.78% |
| 2025-05-23 | $158.5 | $154.9 | $3.56 | 1,314,923.0 | +0.95% |
| 2025-05-22 | $159.9 | $154.8 | $5.12 | 1,460,703.0 | -2.26% |
| 2025-05-21 | $162.8 | $159.5 | $3.38 | 652,717.0 | -1.78% |
| 2025-05-20 | $164.1 | $162.2 | $1.87 | 486,656.0 | -0.76% |
| 2025-05-19 | $165.5 | $161.7 | $3.84 | 732,140.0 | +0.31% |
| 2025-05-16 | $164.2 | $161.8 | $2.34 | 748,676.0 | +1.25% |
| 2025-05-15 | $162.8 | $159.3 | $3.56 | 866,734.0 | -0.46% |
| 2025-05-14 | $165.2 | $161.6 | $3.66 | 798,449.0 | -1.38% |
| 2025-05-13 | $165.2 | $161.1 | $4.12 | 934,689.0 | +2.42% |
| 2025-05-12 | $163.2 | $158.7 | $4.53 | 1,295,107.0 | +0.59% |
| 2025-05-09 | $172.4 | $158.8 | $13.61 | 1,867,280.0 | -5.50% |
| 2025-05-08 | $171.3 | $168.2 | $3.05 | 1,445,418.0 | -0.42% |
| 2025-05-07 | $170.5 | $167.5 | $2.95 | 1,386,907.0 | +1.04% |
| 2025-05-06 | $168.6 | $164.9 | $3.66 | 696,399.0 | +0.67% |
| 2025-05-05 | $167.9 | $161.9 | $6.04 | 741,193.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $172.4 | $154.8 | $17.66 | 22,370,952.0 | -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% |
0.22%
0.56%
자본화:
|
볼륨(24시간):