Get the Stockscreener App
185.95
0.08%
-0.14
After Hours:
185.95
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 May 01, 2026, is $185.95.
- Tko Group Holdings Inc all-time high stock price is $226.94, occurred on February 26, 2026.
- 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 157.07% to $185.95 now.
- The 52-week high stock price for TKO is $226.94, representing a 22.04% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for TKO is $152.29, indicating a -18.10% decrease from the current share price, occurred on August 07, 2025.
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 |
|---|---|---|---|---|---|
| May 01, 2026 | $190.0 | $184.1 | $5.91 | 1,028,182.0 | -0.08% |
| Apr 30, 2026 | $186.5 | $180.5 | $5.99 | 1,001,044.0 | +1.30% |
| Apr 29, 2026 | $184.8 | $181.1 | $3.66 | 838,859.0 | -0.47% |
| Apr 28, 2026 | $187.2 | $183.4 | $3.77 | 828,532.0 | -0.87% |
| Apr 27, 2026 | $190.2 | $183.9 | $6.27 | 1,409,616.0 | -0.16% |
| Apr 24, 2026 | $188.0 | $182.1 | $5.91 | 980,944.0 | +0.13% |
| Apr 23, 2026 | $189.2 | $182.5 | $6.73 | 1,050,376.0 | +0.00% |
| Apr 22, 2026 | $187.2 | $183.2 | $4.02 | 1,167,727.0 | +1.73% |
| Apr 21, 2026 | $186.6 | $183.1 | $3.50 | 1,084,733.0 | -0.87% |
| Apr 20, 2026 | $185.5 | $180.6 | $4.91 | 1,293,194.0 | -0.86% |
| Apr 17, 2026 | $188.9 | $184.6 | $4.26 | 1,364,781.0 | +1.01% |
| Apr 16, 2026 | $194.3 | $180.6 | $13.74 | 2,413,109.0 | -4.48% |
| Apr 15, 2026 | $197.5 | $192.0 | $5.47 | 1,258,034.0 | -1.16% |
| Apr 14, 2026 | $198.9 | $194.2 | $4.75 | 1,738,553.0 | -0.05% |
| Apr 13, 2026 | $197.9 | $193.6 | $4.31 | 898,602.0 | -0.96% |
| Apr 10, 2026 | $199.7 | $196.6 | $3.05 | 648,228.0 | +0.15% |
| Apr 09, 2026 | $198.1 | $193.0 | $5.10 | 804,695.0 | +0.01% |
| Apr 08, 2026 | $200.4 | $194.8 | $5.62 | 2,313,359.0 | +2.12% |
| Apr 07, 2026 | $196.5 | $188.5 | $8.03 | 1,576,664.0 | -2.06% |
| Apr 06, 2026 | $203.8 | $196.9 | $6.94 | 1,273,654.0 | -3.31% |
| Apr 02, 2026 | $205.3 | $198.6 | $6.72 | 779,518.0 | +1.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $190.0 | $184.1 | $5.91 | 1,028,182.0 | +0.00% |
| Apr, 2026 | $205.3 | $180.5 | $24.75 | 27,068,084.0 | -7.79% |
| Mar, 2026 | $226.3 | $183.8 | $42.57 | 34,128,437.0 | -9.93% |
| Feb, 2026 | $226.9 | $196.8 | $30.12 | 16,052,727.0 | +10.51% |
| Jan, 2026 | $213.0 | $192.5 | $20.51 | 19,344,557.0 | -3.07% |
Tko Group Holdings Inc Stock (TKO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $218.1 | $190.2 | $27.90 | 22,377,796.0 | +10.46% |
| Nov, 2025 | $194.9 | $176.0 | $18.86 | 25,151,282.0 | +2.91% |
| Oct, 2025 | $203.2 | $184.3 | $18.97 | 23,756,596.0 | -6.71% |
| Sep, 2025 | $212.5 | $184.7 | $27.82 | 29,248,461.0 | +6.54% |
| Aug, 2025 | $194.8 | $152.3 | $42.47 | 21,768,596.0 | +12.83% |
| 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% |
0.23%
6.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):