TKO - TKO Group Holdings Inc
140.85
-6.420 -4.558%
Share volume: 2,201,422
Last Updated: 03-13-2025
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$147.27
-6.42
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $146.54 | $146.54 | $146.74 | $146.74 | $139.93 | $139.93 | $140.85 | $140.85 | 2,201,422 | $2,201,422.00 |
| 03-12-2025 | $147.46 | $147.46 | $149.06 | $149.06 | $144.97 | $144.97 | $147.27 | $147.27 | 1,242,702 | $1,242,702.00 |
| 03-11-2025 | $145.15 | $145.15 | $149.26 | $149.26 | $142.40 | $142.40 | $145.15 | $145.15 | 2,057,325 | $2,057,325.00 |
| 03-10-2025 | $139.44 | $139.44 | $144.73 | $144.73 | $137.63 | $137.63 | $142.12 | $142.12 | 2,456,627 | $2,456,627.00 |
| 03-07-2025 | $146.25 | $146.25 | $146.58 | $146.58 | $138.64 | $138.64 | $143.73 | $143.73 | 2,568,396 | $2,568,396.00 |
| 03-06-2025 | $150.22 | $150.22 | $152.49 | $152.49 | $145.92 | $145.92 | $146.99 | $146.99 | 1,913,991 | $1,913,991.00 |
| 03-05-2025 | $147.22 | $147.22 | $153.73 | $153.73 | $147.22 | $147.22 | $152.30 | $152.30 | 1,646,532 | $1,646,532.00 |
| 03-04-2025 | $146.24 | $146.24 | $148.43 | $148.43 | $142.92 | $142.92 | $146.70 | $146.70 | 1,800,113 | $1,800,113.00 |
| 03-03-2025 | $152.00 | $152.00 | $154.32 | $154.32 | $147.42 | $147.42 | $147.79 | $147.79 | 1,209,743 | $1,209,743.00 |
| 02-28-2025 | $148.17 | $148.17 | $153.05 | $153.05 | $147.71 | $147.71 | $150.64 | $150.64 | 1,345,092 | $1,343,886.00 |