TKO Group Holdings, Inc. Class A Common Stock (TKO)

Historical Prices For TKO Group Holdings, Inc. Class A Common Stock (TKO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	145.06	146.91	141.36	141.77	2,355,510	141.77
4/03/2025	154.00	158.14	150.29	150.44	1,527,096	150.44
4/02/2025	153.23	159.00	152.12	158.58	1,786,668	158.58
4/01/2025	152.63	154.14	149.67	152.99	963,865	152.99
3/31/2025	148.00	153.47	146.69	152.81	2,749,780	152.81
3/28/2025	151.84	152.33	147.98	149.70	1,144,538	149.70
3/27/2025	153.83	154.49	151.63	151.88	1,019,382	151.88
3/26/2025	154.91	158.00	154.13	154.61	1,042,555	154.61
3/25/2025	152.75	154.84	149.60	154.60	1,239,005	154.60
3/24/2025	150.64	153.32	146.75	152.91	2,185,023	152.91
3/21/2025	149.23	151.24	148.19	149.88	19,094,657	149.88
3/20/2025	148.58	151.91	148.50	150.40	1,768,040	150.40
3/19/2025	146.09	150.92	144.50	149.85	1,427,235	149.85
3/18/2025	144.85	146.72	143.10	145.47	1,394,655	145.47
3/17/2025	140.43	147.03	140.43	145.63	2,329,741	145.63
3/14/2025	142.03	145.60	138.07	139.62	2,482,515	139.62
3/13/2025	146.54	146.74	139.93	140.85	2,229,166	140.47
3/12/2025	147.46	149.06	144.97	147.27	1,242,689	146.87
3/11/2025	145.15	149.26	142.40	145.15	2,057,292	144.76
3/10/2025	139.44	144.73	137.63	142.12	2,456,594	141.74
3/07/2025	146.25	146.58	138.64	143.73	2,568,397	143.34
3/06/2025	150.22	152.49	145.92	146.99	1,913,974	146.59
3/05/2025	147.22	153.73	147.22	152.30	1,646,267	151.89
3/04/2025	146.24	148.43	142.92	146.70	1,799,740	146.30
3/03/2025	152.00	154.32	147.42	147.79	1,209,704	147.39
2/28/2025	148.17	153.05	147.71	150.64	1,345,092	150.23
2/27/2025	153.59	154.08	145.26	150.23	3,935,070	149.82
2/26/2025	156.43	161.25	156.43	159.55	1,153,826	159.12
2/25/2025	160.51	160.58	154.89	156.02	1,772,370	155.60
2/24/2025	159.00	163.43	158.31	160.76	1,129,554	160.33
2/21/2025	163.83	165.50	157.71	158.82	1,714,424	158.39
2/20/2025	166.13	166.69	161.47	163.81	1,036,931	163.37
2/19/2025	171.90	171.91	163.25	166.57	1,888,766	166.12
2/18/2025	175.50	176.99	171.51	172.07	1,118,509	171.61
2/14/2025	174.74	177.21	171.75	175.50	1,453,563	175.03
2/13/2025	176.03	179.09	173.70	174.49	2,470,872	174.02
2/12/2025	171.59	177.90	171.10	176.64	1,558,555	176.16
2/11/2025	171.71	178.13	170.73	176.53	1,847,949	176.05
2/10/2025	168.00	174.60	166.31	173.11	1,999,392	172.64
2/07/2025	161.91	168.25	161.90	166.37	2,463,727	165.92
2/06/2025	161.00	161.47	159.57	161.21	654,509	160.78
2/05/2025	159.40	161.27	157.19	161.02	904,210	160.59
2/04/2025	158.11	159.00	156.28	157.74	733,578	157.31
2/03/2025	153.16	159.02	152.58	157.05	899,994	156.63
1/31/2025	158.90	159.32	154.77	155.21	806,705	154.79
1/30/2025	159.11	159.72	156.92	157.47	501,420	157.04
1/29/2025	158.26	159.17	154.56	156.92	742,260	156.50
1/28/2025	155.00	159.53	154.14	158.44	1,174,435	158.01
1/27/2025	151.76	154.09	150.29	153.45	771,592	153.04
1/24/2025	151.97	154.25	151.06	153.08	957,638	152.67
1/23/2025	147.04	153.89	146.55	151.97	1,967,095	151.56
1/22/2025	144.73	146.35	142.39	142.93	682,189	142.54
1/21/2025	142.03	144.70	141.65	144.53	709,070	144.14
1/17/2025	142.00	144.00	141.28	142.20	803,302	141.82
1/16/2025	144.26	145.00	141.53	141.80	611,169	141.42
1/15/2025	143.94	144.46	140.94	143.91	694,316	143.52
1/14/2025	143.26	144.54	142.47	143.11	610,613	142.72
1/13/2025	138.92	143.50	137.50	142.38	695,429	142.00
1/10/2025	142.29	146.38	139.61	140.18	1,047,028	139.80
1/08/2025	141.57	146.51	139.62	142.34	981,464	141.96
1/07/2025	144.42	147.44	141.26	141.81	912,291	141.43
1/06/2025	142.64	143.86	140.16	141.63	740,886	141.25