Get the Stockscreener App
160.74
3.30%
5.13
After Hours:
160.74
Tko Group Holdings Inc Stock (TKO) Price History
The historical daily chart and data for Tko Group Holdings Inc stock (TKO), show that the latest closing stock price as of August 07, 2025, is $160.74.
- Tko Group Holdings Inc all-time high stock price is $182.60, occurred on June 30, 2025.
- The lowest Tko Group Holdings Inc stock price recorded was $72.33 on December 08, 2023. Since then, Tko Group Holdings Inc's stock price has risen over 122.22% to $160.74 now.
- The 52-week high stock price for TKO is $182.60, representing a 13.60% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for TKO is $112.38, indicating a -30.09% decrease from the current share price, occurred on August 08, 2024.
The table below shows more information about TKO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2025 | $161.7 | $152.3 | $9.39 | 1,908,956.0 | +3.30% |
| Aug 06, 2025 | $167.4 | $154.1 | $13.34 | 2,655,058.0 | -4.80% |
| Aug 05, 2025 | $167.2 | $162.6 | $4.57 | 765,450.0 | -1.39% |
| Aug 04, 2025 | $168.3 | $165.5 | $2.76 | 630,428.0 | +0.09% |
| Aug 01, 2025 | $168.6 | $164.3 | $4.25 | 675,649.0 | -1.43% |
| Jul 31, 2025 | $169.7 | $167.6 | $2.04 | 665,132.0 | +0.12% |
| Jul 30, 2025 | $169.3 | $166.4 | $2.89 | 516,650.0 | -0.20% |
| Jul 29, 2025 | $171.0 | $166.7 | $4.23 | 529,445.0 | -1.52% |
| Jul 28, 2025 | $171.1 | $167.9 | $3.16 | 534,843.0 | +0.41% |
| Jul 25, 2025 | $170.3 | $167.4 | $2.95 | 608,669.0 | +1.22% |
| Jul 24, 2025 | $168.4 | $163.7 | $4.74 | 814,870.0 | +0.17% |
| Jul 23, 2025 | $167.9 | $166.9 | $0.96 | 288,954.0 | +0.73% |
| Jul 22, 2025 | $168.9 | $166.4 | $2.47 | 762,530.0 | -1.31% |
| Jul 21, 2025 | $171.8 | $168.4 | $3.42 | 860,951.0 | -1.22% |
| Jul 18, 2025 | $172.4 | $167.4 | $4.99 | 950,993.0 | +0.85% |
| Jul 17, 2025 | $169.8 | $167.5 | $2.31 | 850,805.0 | +0.13% |
| Jul 16, 2025 | $169.6 | $163.8 | $5.81 | 891,288.0 | +0.20% |
| Jul 15, 2025 | $174.9 | $168.3 | $6.56 | 985,431.0 | -3.26% |
| Jul 14, 2025 | $176.5 | $172.1 | $4.36 | 756,170.0 | +1.44% |
| Jul 11, 2025 | $172.9 | $168.4 | $4.54 | 704,216.0 | -0.51% |
| Jul 10, 2025 | $173.0 | $169.1 | $3.91 | 902,799.0 | +0.63% |
| Jul 09, 2025 | $172.9 | $170.5 | $2.42 | 709,560.0 | -0.68% |
Tko Group Holdings Inc Stock (TKO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tko Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TKO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tko Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tko Group Holdings Inc Stock (TKO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $168.6 | $152.3 | $16.26 | 8,544,497.0 | -4.33% |
| Jul, 2025 | $181.3 | $163.7 | $17.68 | 16,115,098.0 | -7.66% |
| Jun, 2025 | $182.6 | $156.4 | $26.17 | 19,926,137.0 | +15.30% |
| May, 2025 | $172.4 | $154.8 | $17.66 | 21,549,551.0 | -3.13% |
| Apr, 2025 | $163.7 | $133.1 | $30.64 | 25,909,512.0 | +6.61% |
| Mar, 2025 | $158.0 | $137.6 | $20.37 | 51,189,021.0 | +1.44% |
| Feb, 2025 | $179.1 | $145.3 | $33.83 | 28,928,100.0 | -2.94% |
| Jan, 2025 | $159.7 | $137.5 | $22.22 | 16,067,928.0 | +9.22% |
Tko Group Holdings Inc Stock (TKO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $149.4 | $133.6 | $15.76 | 18,536,583.0 | +3.92% |
| Nov, 2024 | $139.4 | $115.1 | $24.33 | 18,864,630.0 | +18.15% |
| Oct, 2024 | $130.9 | $114.0 | $16.94 | 18,495,405.0 | -5.61% |
| Sep, 2024 | $125.5 | $113.2 | $12.33 | 17,144,950.0 | +4.64% |
| Aug, 2024 | $120.7 | $102.5 | $18.24 | 17,570,941.0 | +8.12% |
| Jul, 2024 | $113.3 | $104.0 | $9.28 | 16,407,247.0 | +1.26% |
| Jun, 2024 | $111.0 | $100.8 | $10.23 | 15,603,948.0 | -0.99% |
| May, 2024 | $111.1 | $94.72 | $16.35 | 19,672,154.0 | +15.21% |
| Apr, 2024 | $99.40 | $85.01 | $14.39 | 24,437,860.0 | +9.56% |
| Mar, 2024 | $87.50 | $78.69 | $8.81 | 29,389,482.0 | +3.20% |
| Feb, 2024 | $88.58 | $82.36 | $6.22 | 22,125,595.0 | +0.05% |
| Jan, 2024 | $95.92 | $75.34 | $20.58 | 37,062,533.0 | +2.59% |
Tko Group Holdings Inc Stock (TKO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.85 | $72.33 | $9.52 | 24,606,202.0 | +5.50% |
| Nov, 2023 | $87.67 | $76.26 | $11.41 | 33,447,291.0 | -5.67% |
| Oct, 2023 | $85.58 | $76.31 | $9.27 | 19,622,656.0 | -2.47% |
| Sep, 2023 | $106.2 | $80.43 | $25.73 | 17,120,235.0 | +0.00% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):