Get the Stockscreener App
147.27
1.46%
2.12
After Hours:
147.27
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 March 12, 2025, is $147.27.
- Tko Group Holdings Inc all-time high stock price is $179.09, occurred on February 13, 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 103.59% to $147.27 now.
- The 52-week high stock price for TKO is $179.09, representing a 21.61% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for TKO is $79.32, indicating a -46.14% decrease from the current share price, occurred on March 14, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $149.1 | $145.0 | $4.09 | 1,208,384.0 | +1.46% |
| Mar 11, 2025 | $149.3 | $142.4 | $6.86 | 2,031,746.0 | +2.13% |
| Mar 10, 2025 | $144.7 | $137.6 | $7.10 | 2,446,755.0 | -1.12% |
| Mar 07, 2025 | $146.6 | $138.6 | $7.94 | 2,516,443.0 | -2.22% |
| Mar 06, 2025 | $152.5 | $145.9 | $6.57 | 1,905,375.0 | -3.49% |
| Mar 05, 2025 | $153.7 | $147.2 | $6.51 | 1,551,348.0 | +3.82% |
| Mar 04, 2025 | $147.5 | $145.8 | $1.67 | 550,290.0 | -0.74% |
| Mar 03, 2025 | $154.3 | $147.4 | $6.90 | 1,185,140.0 | -1.89% |
| Feb 28, 2025 | $153.1 | $147.7 | $5.34 | 1,322,879.0 | +0.27% |
| Feb 27, 2025 | $154.1 | $145.3 | $8.82 | 3,899,540.0 | -5.84% |
| Feb 26, 2025 | $161.3 | $156.4 | $4.82 | 1,134,362.0 | +2.26% |
| Feb 25, 2025 | $160.6 | $154.9 | $5.69 | 1,626,237.0 | -2.95% |
| Feb 24, 2025 | $163.4 | $158.3 | $5.12 | 1,011,458.0 | +1.22% |
| Feb 21, 2025 | $165.5 | $157.7 | $7.79 | 1,568,250.0 | -3.05% |
| Feb 20, 2025 | $166.7 | $161.5 | $5.22 | 1,021,673.0 | -1.66% |
| Feb 19, 2025 | $171.9 | $163.2 | $8.66 | 1,876,803.0 | -3.20% |
| Feb 18, 2025 | $177.0 | $171.5 | $5.48 | 1,074,400.0 | -1.95% |
| Feb 14, 2025 | $177.2 | $171.7 | $5.47 | 1,402,711.0 | +0.58% |
| Feb 13, 2025 | $179.1 | $173.7 | $5.39 | 2,294,028.0 | -1.22% |
| Feb 12, 2025 | $177.9 | $171.1 | $6.80 | 1,550,623.0 | +0.06% |
| Feb 11, 2025 | $178.1 | $170.7 | $7.40 | 1,720,089.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $154.3 | $137.6 | $16.69 | 14,603,865.0 | -2.24% |
| 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% |
0.16%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):