TKO
TKO GRP-A (TKO)
NYSE
$189.93-$0.38 (-0.20%)
Price as of Sep 11, 2026 7:40 PM EDT
  • $13.9B
    Market Cap
  • -4.53%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -2.27%
    Low Price$182.27
    High Price$201.69
  • 3 Months
    -10.60%
    Low Price$179.43
    High Price$215.88
  • 1 Year
    -4.53%
    Low Price$174.44
    High Price$223.19
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
191.53
192.83
187.86
190.31
+0.35%
833,753
09/10/2026
191.08
191.50
187.67
189.64
-0.75%
1,045,571
09/09/2026
193.90
193.91
189.80
191.08
-2.17%
1,211,694
09/08/2026
184.46
196.06
180.21
195.32
+5.01%
2,217,410
09/04/2026
188.11
189.97
185.93
186.01
-1.80%
993,319
09/03/2026
191.69
192.54
187.20
189.42
-0.19%
749,754
09/02/2026
183.15
190.21
182.73
189.79
+4.13%
868,766
09/01/2026
181.45
183.70
181.21
182.27
-0.19%
738,205
08/31/2026
184.19
185.36
182.35
182.61
-1.10%
710,257
08/28/2026
185.14
185.76
182.91
184.64
+0.16%
641,433
08/27/2026
187.10
188.70
183.70
184.34
-1.89%
683,822
08/26/2026
192.38
194.92
187.83
187.90
-2.85%
739,428
08/25/2026
194.06
195.04
191.58
193.41
-0.005%
1,386,045
08/24/2026
194.23
196.19
192.74
193.42
+0.14%
2,041,376
08/21/2026
195.78
196.02
192.13
193.14
-1.18%
724,849
08/20/2026
200.04
203.04
194.11
195.45
-3.09%
1,071,547
08/19/2026
193.23
202.09
192.58
201.69
+4.99%
949,303
08/18/2026
195.36
196.49
192.03
192.11
-1.55%
698,630
08/17/2026
199.67
199.99
194.47
195.14
-3.05%
1,024,228
08/14/2026
197.49
202.69
197.49
201.28
+0.80%
955,811
08/13/2026
196.14
199.80
194.66
199.68
+2.33%
1,240,469
08/12/2026
193.81
195.99
192.40
195.14
+0.21%
1,003,460
08/11/2026
189.07
194.82
189.07
194.73
+2.80%
1,146,685
08/10/2026
186.48
189.77
185.61
189.42
+1.53%
1,385,690
08/07/2026
185.98
189.44
185.34
186.56
-0.39%
640,057
08/06/2026
184.13
189.80
183.32
187.29
+2.31%
892,934
08/05/2026
186.83
187.00
181.88
183.07
-0.78%
1,071,851
08/04/2026
193.56
194.51
180.25
184.51
+0.33%
3,015,931
08/03/2026
182.94
188.85
182.85
183.91
+1.16%
1,809,590
08/03/2026
$1.34 Earnings
07/31/2026
182.22
183.11
179.00
181.81
-1.09%
893,573
07/30/2026
184.72
186.19
181.47
183.81
-1.89%
1,403,504
07/29/2026
186.14
187.64
184.75
187.35
+0.69%
555,792
07/28/2026
184.69
187.65
183.54
186.06
+1.75%
799,625
07/27/2026
183.28
184.78
181.68
182.86
+1.24%
811,280
07/24/2026
179.49
182.19
178.51
180.62
+0.66%
502,795
07/23/2026
180.27
181.62
178.50
179.43
-1.22%
1,597,835
07/22/2026
181.88
183.07
180.92
181.65
-0.03%
434,005
07/21/2026
181.09
182.76
179.78
181.70
-0.60%
709,806
07/20/2026
184.33
186.24
181.93
182.79
-1.26%
698,200
07/17/2026
183.84
187.57
183.35
185.13
+0.19%
1,047,825
07/16/2026
185.72
186.88
180.06
184.78
-0.50%
1,056,255
07/15/2026
184.57
188.32
183.69
185.70
+0.62%
953,872
07/14/2026
180.21
185.09
180.21
184.56
+1.99%
1,774,974
07/13/2026
185.56
186.57
180.41
180.96
-1.87%
1,342,901
07/10/2026
189.19
189.80
182.51
184.40
-2.01%
1,593,274
07/09/2026
191.95
193.86
186.32
188.18
-2.45%
1,314,154
07/08/2026
193.18
194.24
191.38
192.91
-0.35%
1,357,724
07/07/2026
195.00
198.28
193.34
193.58
+0.67%
847,908
07/06/2026
193.03
195.37
189.40
192.30
-1.09%
1,015,501
07/02/2026
201.00
202.23
193.50
194.42
-3.96%
1,500,645
07/01/2026
200.76
209.97
200.76
202.43
+0.56%
1,829,780
06/30/2026
208.83
210.88
201.23
201.31
-4.87%
2,839,310
06/29/2026
214.75
218.85
209.35
211.62
-1.97%
1,758,224
06/26/2026
205.40
217.13
203.65
215.88
+5.93%
1,709,169
06/25/2026
203.46
208.15
202.98
203.80
+0.14%
983,164
06/24/2026
203.58
206.75
202.72
203.51
+0.40%
1,030,997
06/23/2026
197.44
203.33
197.16
202.70
+2.76%
1,409,385
06/22/2026
197.84
200.73
195.80
197.26
-0.76%
1,593,181
06/18/2026
196.44
204.89
193.88
198.78
+2.18%
6,617,616
06/17/2026
198.09
198.43
192.64
194.53
-2.75%
1,968,080
06/16/2026
201.57
203.70
194.80
200.03
-0.58%
1,581,235
06/15/2026
203.13
204.98
199.64
201.19
-0.68%
2,219,013
06/15/2026
$0.79 Dividend
06/12/2026
214.83
215.86
198.04
202.57
-4.84%
1,889,802
06/11/2026
205.74
213.53
204.94
212.87
+3.52%
1,047,551
06/10/2026
204.63
208.60
204.16
205.63
+0.97%
814,332
06/09/2026
202.83
207.32
201.47
203.65
+0.90%
882,433
06/08/2026
202.17
206.33
199.51
201.82
-0.43%
1,198,336
06/05/2026
201.80
204.79
200.55
202.70
+0.49%
1,008,391
06/04/2026
201.03
203.15
199.47
201.70
+1.97%
1,094,938
06/03/2026
201.86
202.27
197.06
197.80
-2.94%
1,164,820
06/02/2026
205.84
207.38
202.28
203.80
-1.86%
1,139,429
06/01/2026
204.66
211.18
203.55
207.66
+1.60%
1,247,558
05/29/2026
199.15
205.26
197.98
204.38
+2.31%
1,213,099
05/28/2026
185.76
201.71
185.66
199.76
+6.87%
1,980,286
05/27/2026
188.28
192.28
186.84
186.91
-0.24%
1,229,937
05/26/2026
191.40
192.41
186.77
187.36
-1.78%
1,513,392
05/22/2026
191.79
193.81
189.84
190.76
-0.07%
556,575
05/21/2026
192.28
193.72
189.73
190.89
-1.36%
1,158,528
05/20/2026
192.52
195.41
188.80
193.53
+0.63%
1,429,518
05/19/2026
194.10
194.13
188.68
192.32
-0.52%
1,161,308
05/18/2026
189.81
193.71
187.98
193.32
+2.10%
1,174,053
05/15/2026
191.55
192.19
187.00
189.33
-1.26%
1,958,283
05/14/2026
186.27
195.99
185.30
191.75
+4.79%
2,021,564
05/13/2026
182.25
185.77
181.29
182.99
+0.20%
885,838
05/12/2026
184.83
186.15
181.53
182.62
-0.63%
1,036,777
05/11/2026
185.40
186.78
182.67
183.78
-1.23%
2,567,462
05/08/2026
189.00
192.84
184.32
186.06
-0.38%
1,875,791
05/07/2026
190.72
192.73
182.66
186.78
-1.55%
2,043,402
05/06/2026
187.64
191.23
185.94
189.73
+1.89%
2,209,602
05/06/2026
$1.12 Earnings
05/05/2026
185.33
186.87
181.66
186.21
+0.51%
1,562,147
05/04/2026
184.49
186.38
183.69
185.28
+0.03%
868,208
05/01/2026
188.19
189.27
183.38
185.23
-0.08%
1,028,193
04/30/2026
183.46
185.80
179.83
185.37
+1.30%
1,001,298
04/29/2026
182.39
184.06
180.42
183.00
-0.47%
838,966
04/28/2026
186.30
186.45
182.70
183.86
-0.87%
828,596
04/27/2026
185.28
189.45
183.21
185.48
-0.16%
1,409,618
04/24/2026
184.63
187.30
181.41
185.78
+0.13%
980,951