Skip to main content
TKO logo

TKO Group Holdings, Inc.

TKONYSECommunication ServicesEntertainment

$171.23Today:- (-)1Y −4.89%

As of Oct 26, 2026 close

Market cap
$12.99B
P/E (TTM)
56.59
Forward P/E
118.09
Dividend yield
1.77%
52-week range
$170.92$226.94
Volume (live)
-
Avg. volume (3M)
1.05M

TKO Group Holdings (TKO) Historical Stock Prices

Analyze TKO Group Holdings (TKO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TKO Group Holdings (TKO) Interactive Price Chart

Interactive historical price chart showing TKO Group Holdings stock price movements and trends across multiple time periods.

Loading chart...

TKO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TKO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026172.75174.05170.18171.23171.231.33M
Oct 23, 2026176.15178.16172.45173.07173.07888.75K
Oct 22, 2026177.29180.49175.53177.72177.72730.16K
Oct 21, 2026178.65179.72176.25177.94177.94829.39K
Oct 20, 2026175.83179.93175.68179.64179.64962.98K
Oct 19, 2026175.55176.94171.82174.24174.241.01M
Oct 16, 2026176.98177.60174.43175.50175.501.06M
Oct 15, 2026174.40177.20172.22176.02176.021.12M
Oct 14, 2026172.59173.24170.92172.38172.38720.92K
Oct 13, 2026174.74175.73171.21173.86173.86833.99K
Oct 12, 2026178.71179.25172.60173.45173.45794.59K
Oct 9, 2026181.31181.92177.17178.01178.01807.87K
Oct 8, 2026179.43183.36178.63181.63181.63857.65K
Oct 7, 2026176.00178.99173.69178.64178.64999.83K
Oct 6, 2026177.27178.79175.19176.46176.46566.97K
Oct 5, 2026174.78178.85171.19177.04177.041.41M
Oct 2, 2026176.50176.91173.16175.58175.58917.62K
Oct 1, 2026179.82179.98171.19176.04176.041.31M
Sep 30, 2026177.62180.85174.58179.72179.721.10M
Sep 29, 2026180.92182.44176.72177.58177.58772.37K
Sep 28, 2026184.19184.63180.70181.58181.58940.29K
Sep 25, 2026183.89185.25180.55182.67182.671.02M
Sep 24, 2026185.59186.82180.00185.06185.061.60M
Sep 23, 2026187.79190.58187.68189.08189.08739.96K
Sep 22, 2026192.40192.40187.19188.87188.87974.92K
Sep 21, 2026189.28193.41188.35191.12191.12908.33K
Sep 18, 2026186.92190.07185.48189.26189.263.54M
Sep 17, 2026193.01193.73187.70189.30189.30725.31K
Sep 16, 2026192.33195.34190.27192.43192.43685.93K
Sep 15, 2026193.19193.69189.86190.13190.131.21M
Sep 14, 2026191.33197.81191.33193.72192.93968.62K
Sep 11, 2026191.53192.83187.86190.31189.53833.75K
Sep 10, 2026191.08191.50187.67189.64188.871.05M
Sep 9, 2026193.90193.91189.80191.08190.301.21M
Sep 8, 2026184.46196.06180.21195.32194.522.22M
Sep 4, 2026188.11189.97185.93186.01185.25993.32K
Sep 3, 2026191.69192.53187.20189.42188.65749.75K
Sep 2, 2026183.15190.21182.72189.79189.02868.77K
Sep 1, 2026181.45183.70181.21182.27181.53738.21K
Aug 31, 2026184.19185.36182.35182.61181.87710.18K
Aug 28, 2026185.14185.76182.91184.64183.89641.43K
Aug 27, 2026187.10188.70183.69184.34183.59683.82K
Aug 26, 2026192.38194.92187.83187.90187.13739.43K
Aug 25, 2026194.06195.04191.58193.41192.621.39M
Aug 24, 2026194.23196.19192.74193.42192.632.04M
Aug 21, 2026195.78196.02192.13193.14192.35724.85K
Aug 20, 2026200.04203.04194.11195.45194.651.07M
Aug 19, 2026193.23202.09192.58201.69200.87949.30K
Aug 18, 2026195.36196.49192.03192.11191.33698.63K
Aug 17, 2026199.67199.99194.47195.14194.341.02M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.