Free Trial

TKO Group (TKO) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free TKO Stock Alerts
$105.35
+0.65 (+0.62%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

TKO Group Stock Price Performance

5 Day
Performance
+3.14%
1 Month
Performance
+10.29%
3 Month
Performance
+23.03%
6 Month
Performance
+34.51%
Year-To-Date
Performance
+29.14%
Receive TKO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TKO Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

TKO Stock Chart for Sunday, May, 19, 2024

TKO Chart by TradingView

TKO Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$104.69$105.35
+0.63%		$105.98$104.52518,283 shs$18.11 billion
05/16/2024$105.08$104.69
-0.37%		$105.69$104.10687,319 shs$18.00 billion
05/15/2024$102.14$105.08
+2.88%		$105.46$102.761.07 million shs$18.07 billion
05/14/2024$99.39$102.14
+2.77%		$102.49$99.601.03 million shs$17.56 billion
05/13/2024$100.00$99.39
-0.61%		$101.06$98.99694,504 shs$17.09 billion
05/10/2024$98.24$100.00
+1.79%		$101.40$98.521.21 million shs$17.19 billion
05/09/2024$98.30$98.24
-0.06%		$100.72$97.391.04 million shs$16.89 billion
05/08/2024$98.82$98.30
-0.52%		$99.49$97.551.31 million shs$16.90 billion
05/07/2024$98.50$98.82
+0.32%		$99.09$98.001.05 million shs$16.99 billion
05/06/2024$98.32$98.50
+0.18%		$100.27$98.001.11 million shs$16.94 billion
05/03/2024$95.33$98.29
+3.11%		$98.98$95.831.32 million shs$16.90 billion
05/02/2024$95.77$95.33
-0.46%		$96.67$95.20590,553 shs$16.39 billion
05/01/2024$94.65$95.77
+1.18%		$96.64$94.72835,967 shs$16.47 billion
04/30/2024$96.49$94.65
-1.91%		$96.22$94.63683,544 shs$16.27 billion
04/29/2024$96.76$96.49
-0.28%		$97.23$95.70607,029 shs$16.59 billion
04/26/2024$96.18$96.77
+0.61%		$96.99$95.12423,109 shs$16.64 billion
04/25/2024$95.88$96.18
+0.31%		$96.72$94.33591,047 shs$16.54 billion
04/24/2024$95.67$95.88
+0.22%		$96.80$94.50498,177 shs$16.49 billion
04/23/2024$95.49$95.67
+0.19%		$96.40$95.04527,580 shs$16.45 billion
04/22/2024$95.52$95.49
-0.03%		$96.02$94.571.16 million shs$16.42 billion
04/19/2024$95.77$95.52
-0.26%		$95.93$94.56777,767 shs$16.42 billion
04/18/2024$96.32$95.77
-0.57%		$97.28$95.22760,564 shs$16.47 billion
04/17/2024$97.40$96.32
-1.10%		$98.84$96.25604,294 shs$16.56 billion
04/16/2024$97.63$97.40
-0.24%		$97.72$95.78808,130 shs$16.75 billion
04/15/2024$98.00$97.63
-0.38%		$98.32$96.391.10 million shs$16.79 billion
04/12/2024$97.69$98.04
+0.36%		$99.02$96.751.51 million shs$16.86 billion
04/11/2024$97.57$97.69
+0.12%		$98.28$96.27583,080 shs$16.80 billion
04/10/2024$97.50$97.57
+0.07%		$97.63$95.68838,901 shs$16.78 billion
04/09/2024$95.92$97.50
+1.65%		$97.58$95.641.56 million shs$16.76 billion
04/08/2024$92.51$95.92
+3.69%		$96.18$93.501.71 million shs$16.49 billion
04/05/2024$91.79$92.53
+0.81%		$93.01$91.38789,579 shs$15.91 billion
04/04/2024$92.59$91.79
-0.86%		$93.75$91.721.08 million shs$15.78 billion
04/03/2024$90.68$92.59
+2.11%		$92.70$89.143.32 million shs$15.92 billion
04/02/2024$86.16$90.68
+5.25%		$91.12$85.014.01 million shs$15.59 billion
04/01/2024$86.41$86.16
-0.29%		$87.50$85.78884,764 shs$14.81 billion
03/29/2024$86.41$86.41$87.33$85.93736,118 shs$14.86 billion
03/28/2024$86.39$86.41
+0.02%		$87.33$85.95736,115 shs$14.86 billion
03/27/2024$86.23$86.39
+0.19%		$86.78$85.56768,993 shs$14.85 billion
03/26/2024$85.82$86.23
+0.48%		$86.44$85.22746,022 shs$14.83 billion
03/25/2024$86.63$85.82
-0.94%		$87.17$84.911.53 million shs$14.76 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$86.26$86.63
+0.43%		$87.50$86.041.12 million shs$14.90 billion
03/21/2024$87.45$86.26
-1.36%		$87.42$85.451.60 million shs$14.83 billion
03/20/2024$81.01$87.45
+7.95%		$87.50$80.844.94 million shs$15.04 billion
03/19/2024$80.81$81.01
+0.25%		$81.71$80.031.04 million shs$13.93 billion
03/18/2024$79.79$80.81
+1.28%		$81.67$79.651.34 million shs$13.89 billion
03/15/2024$79.70$79.80
+0.13%		$80.86$79.441.41 million shs$13.72 billion
03/14/2024$80.76$79.70
-1.31%		$81.43$79.321.12 million shs$13.70 billion
03/13/2024$81.28$80.76
-0.64%		$81.58$80.111.83 million shs$13.89 billion
03/12/2024$81.30$81.28
-0.02%		$81.44$80.22903,042 shs$13.98 billion
03/11/2024$81.39$81.30
-0.11%		$81.79$80.411.18 million shs$13.98 billion
03/08/2024$80.61$81.39
+0.97%		$81.82$80.00842,854 shs$14.08 billion
03/07/2024$79.26$80.61
+1.70%		$81.83$80.471.28 million shs$13.94 billion
03/06/2024$80.58$79.26
-1.64%		$81.30$78.941.44 million shs$13.71 billion
03/05/2024$81.69$80.58
-1.36%		$81.54$78.693.63 million shs$13.94 billion
03/04/2024$82.31$81.69
-0.75%		$83.22$81.08732,792 shs$14.13 billion
03/01/2024$83.73$82.26
-1.76%		$83.71$81.781.11 million shs$14.23 billion
02/29/2024$82.91$83.73
+0.99%		$85.17$82.361.12 million shs$14.48 billion
02/28/2024$86.37$82.91
-4.01%		$86.74$82.902.12 million shs$14.34 billion
02/27/2024$84.47$86.37
+2.25%		$86.64$83.931.00 million shs$14.94 billion
02/26/2024$85.81$84.47
-1.56%		$86.40$84.421.17 million shs$14.61 billion
02/23/2024$86.15$85.81
-0.39%		$86.80$85.31858,828 shs$14.84 billion
02/22/2024$85.58$86.15
+0.67%		$86.29$85.29862,233 shs$14.90 billion
02/21/2024$85.76$85.58
-0.21%		$85.84$84.381.41 million shs$14.80 billion
02/20/2024$85.63$85.76
+0.15%		$86.95$85.50921,807 shs$14.84 billion
02/19/2024$85.63$85.63$87.02$85.631.02 million shs$14.81 billion

Related Companies:
This page (NYSE:TKO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits