Get the Stockscreener App
186.85
0.00%
0.00
After Hours:
186.85
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 October 24, 2025, is $186.85.
- Tko Group Holdings Inc all-time high stock price is $212.49, occurred on September 15, 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 158.31% to $186.85 now.
- The 52-week high stock price for TKO is $212.49, representing a 13.72% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for TKO is $114.01, indicating a -38.98% decrease from the current share price, occurred on October 28, 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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $190.3 | $186.7 | $3.56 | 760,309.0 | +0.00% |
| Oct 23, 2025 | $188.6 | $186.4 | $2.20 | 1,084,817.0 | -0.06% |
| Oct 22, 2025 | $187.6 | $184.3 | $3.32 | 907,051.0 | +0.44% |
| Oct 21, 2025 | $189.3 | $186.1 | $3.20 | 952,950.0 | -0.35% |
| Oct 20, 2025 | $191.4 | $186.7 | $4.63 | 824,298.0 | -1.30% |
| Oct 17, 2025 | $190.6 | $187.1 | $3.48 | 850,486.0 | +0.77% |
| Oct 16, 2025 | $193.5 | $187.8 | $5.77 | 1,401,594.0 | -1.77% |
| Oct 15, 2025 | $192.2 | $190.3 | $1.94 | 951,775.0 | +0.65% |
| Oct 14, 2025 | $193.1 | $186.7 | $6.35 | 700,017.0 | +0.73% |
| Oct 13, 2025 | $190.9 | $187.8 | $3.12 | 777,201.0 | +0.83% |
| Oct 10, 2025 | $190.8 | $186.1 | $4.72 | 1,421,348.0 | +0.31% |
| Oct 09, 2025 | $194.9 | $185.9 | $9.02 | 1,121,485.0 | -3.96% |
| Oct 08, 2025 | $199.8 | $194.1 | $5.74 | 1,184,465.0 | -1.92% |
| Oct 07, 2025 | $203.2 | $197.9 | $5.35 | 1,118,302.0 | -0.10% |
| Oct 06, 2025 | $198.6 | $194.1 | $4.48 | 1,389,301.0 | +0.41% |
| Oct 03, 2025 | $199.8 | $196.4 | $3.31 | 729,495.0 | -0.33% |
| Oct 02, 2025 | $199.5 | $196.5 | $2.99 | 1,268,711.0 | -0.38% |
| Oct 01, 2025 | $201.1 | $193.7 | $7.44 | 1,485,329.0 | -1.58% |
| Sep 30, 2025 | $208.5 | $201.8 | $6.71 | 3,159,951.0 | -1.64% |
| Sep 29, 2025 | $206.3 | $198.9 | $7.36 | 1,835,889.0 | +3.16% |
| Sep 26, 2025 | $200.0 | $196.2 | $3.84 | 1,008,958.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $203.2 | $184.3 | $18.97 | 19,689,243.0 | -7.48% |
| 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% |
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% |
1.52%
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):