Get the Stockscreener App
149.22
0.85%
1.26
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 April 17, 2025, is $149.22.
- Tko Group Holdings Inc all-time high stock price is $179.09, occurred on February 13, 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 106.29% to $149.22 now.
- The 52-week high stock price for TKO is $179.09, representing a 20.02% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for TKO is $94.32, indicating a -36.79% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $150.3 | $147.4 | $2.94 | 705,398.0 | +0.85% |
| Apr 16, 2025 | $150.9 | $146.3 | $4.52 | 726,404.0 | -1.13% |
| Apr 15, 2025 | $150.8 | $147.9 | $2.90 | 796,602.0 | +1.03% |
| Apr 14, 2025 | $150.2 | $145.7 | $4.44 | 904,453.0 | +2.62% |
| Apr 11, 2025 | $145.9 | $141.8 | $4.16 | 1,233,870.0 | -0.51% |
| Apr 10, 2025 | $147.2 | $141.1 | $6.15 | 1,100,387.0 | -2.32% |
| Apr 09, 2025 | $150.3 | $136.1 | $14.19 | 1,637,245.0 | +6.89% |
| Apr 08, 2025 | $147.7 | $137.1 | $10.56 | 1,346,682.0 | -1.57% |
| Apr 07, 2025 | $145.3 | $133.1 | $12.22 | 1,770,826.0 | +1.15% |
| Apr 04, 2025 | $146.9 | $139.4 | $7.50 | 2,355,419.0 | -7.22% |
| Apr 03, 2025 | $158.1 | $150.3 | $7.85 | 1,526,587.0 | -5.13% |
| Apr 02, 2025 | $159.0 | $152.1 | $6.88 | 1,785,089.0 | +3.65% |
| Apr 01, 2025 | $154.1 | $149.7 | $4.47 | 963,316.0 | +0.12% |
| Mar 31, 2025 | $153.5 | $146.7 | $6.78 | 2,749,646.0 | +2.08% |
| Mar 28, 2025 | $152.3 | $148.0 | $4.35 | 1,143,989.0 | -1.44% |
| Mar 27, 2025 | $154.5 | $151.6 | $2.86 | 980,777.0 | -1.77% |
| Mar 26, 2025 | $158.0 | $154.1 | $3.87 | 1,030,703.0 | +0.01% |
| Mar 25, 2025 | $154.8 | $149.6 | $5.24 | 1,229,255.0 | +1.11% |
| Mar 24, 2025 | $153.3 | $146.8 | $6.57 | 2,132,107.0 | +2.02% |
| Mar 21, 2025 | $151.2 | $148.2 | $3.05 | 17,101,570.0 | -0.35% |
| Mar 20, 2025 | $151.9 | $148.5 | $3.41 | 1,759,392.0 | +0.37% |
| Mar 19, 2025 | $150.9 | $144.5 | $6.42 | 1,369,684.0 | +3.01% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $159.0 | $133.1 | $25.93 | 17,557,676.0 | -2.35% |
| 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% |
1.85%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):