Get the Stockscreener App
170.07
0.41%
0.7198
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 July 18, 2025, is $170.07.
- 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 135.11% to $170.07 now.
- The 52-week high stock price for TKO is $182.60, representing a 7.37% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for TKO is $102.46, indicating a -39.75% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $172.4 | $167.4 | $4.99 | 594,895.0 | +0.43% |
| 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% |
| Jul 08, 2025 | $175.9 | $169.5 | $6.40 | 938,917.0 | -1.91% |
| Jul 07, 2025 | $177.2 | $174.6 | $2.66 | 560,844.0 | -0.45% |
| Jul 03, 2025 | $178.6 | $176.2 | $2.37 | 405,893.0 | -0.18% |
| Jul 02, 2025 | $178.0 | $174.8 | $3.19 | 707,051.0 | +1.05% |
| Jul 01, 2025 | $181.3 | $172.7 | $8.68 | 1,169,087.0 | -3.48% |
| Jun 30, 2025 | $182.6 | $178.7 | $3.94 | 1,047,911.0 | +1.45% |
| Jun 27, 2025 | $179.4 | $176.2 | $3.18 | 2,269,344.0 | +1.81% |
| Jun 26, 2025 | $176.7 | $173.2 | $3.44 | 828,264.0 | +0.70% |
| Jun 25, 2025 | $177.3 | $174.4 | $2.90 | 605,448.0 | -1.10% |
| Jun 24, 2025 | $177.2 | $174.3 | $2.92 | 762,563.0 | +0.77% |
| Jun 23, 2025 | $176.0 | $171.8 | $4.25 | 727,743.0 | +0.33% |
| Jun 20, 2025 | $178.7 | $173.4 | $5.32 | 2,875,116.0 | -0.56% |
| Jun 18, 2025 | $178.7 | $168.2 | $10.44 | 1,851,513.0 | +4.76% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $181.3 | $163.8 | $17.57 | 10,176,956.0 | -6.52% |
| 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% |
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):