TKO
TKO GRP-A (TKO)
NYSE
$175.67+$0.08 (+0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $12.8B
    Market Cap
  • -9.62%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -7.11%
    Low Price$175.58
    High Price$194.52
  • 3 Months
    -9.32%
    Low Price$175.58
    High Price$200.87
  • 1 Year
    -9.62%
    Low Price$175.58
    High Price$222.28
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
176.50
176.91
173.16
175.58
-0.26%
929,802
10/01/2026
179.82
179.98
171.19
176.04
-2.05%
1,315,074
09/30/2026
177.62
180.85
174.58
179.72
+1.21%
1,105,822
09/29/2026
180.92
182.44
176.72
177.58
-2.20%
778,253
09/28/2026
184.19
184.64
180.70
181.58
-0.60%
944,141
09/25/2026
183.89
185.25
180.55
182.67
-1.29%
1,181,300
09/24/2026
185.59
186.82
180.00
185.06
-2.13%
1,596,683
09/23/2026
187.79
190.58
187.68
189.08
+0.11%
747,101
09/22/2026
192.40
192.40
187.19
188.87
-1.18%
1,092,284
09/21/2026
189.28
193.41
188.35
191.12
+0.98%
1,041,344
09/18/2026
186.92
190.07
185.48
189.26
-0.02%
3,674,569
09/17/2026
193.01
193.73
187.70
189.30
-1.63%
725,337
09/16/2026
192.33
195.34
190.27
192.43
+1.21%
685,961
09/15/2026
193.19
193.69
189.86
190.13
-1.45%
1,428,900
09/15/2026
$0.79 Dividend
09/14/2026
190.55
197.00
190.55
192.93
+1.79%
1,011,613
09/11/2026
190.75
192.04
187.09
189.53
+0.35%
833,753
09/10/2026
190.30
190.72
186.90
188.87
-0.75%
1,045,571
09/09/2026
193.11
193.12
189.03
190.30
-2.17%
1,211,694
09/08/2026
183.71
195.26
179.48
194.52
+5.01%
2,217,410
09/04/2026
187.34
189.20
185.17
185.25
-1.80%
993,319
09/03/2026
190.91
191.75
186.44
188.65
-0.19%
749,754
09/02/2026
182.40
189.43
181.98
189.02
+4.13%
868,766
09/01/2026
180.71
182.95
180.47
181.53
-0.19%
738,205
08/31/2026
183.44
184.60
181.61
181.87
-1.10%
710,257
08/28/2026
184.38
185.00
182.16
183.89
+0.16%
641,433
08/27/2026
186.34
187.93
182.95
183.59
-1.89%
683,822
08/26/2026
191.60
194.13
187.06
187.13
-2.85%
739,428
08/25/2026
193.27
194.24
190.80
192.62
-0.005%
1,386,045
08/24/2026
193.44
195.39
191.95
192.63
+0.14%
2,041,376
08/21/2026
194.98
195.22
191.35
192.35
-1.18%
724,849
08/20/2026
199.22
202.21
193.32
194.65
-3.09%
1,071,547
08/19/2026
192.44
201.27
191.79
200.87
+4.99%
949,303
08/18/2026
194.56
195.68
191.25
191.33
-1.55%
698,630
08/17/2026
198.86
199.17
193.68
194.34
-3.05%
1,024,228
08/14/2026
196.68
201.86
196.68
200.46
+0.80%
955,811
08/13/2026
195.34
198.99
193.87
198.87
+2.33%
1,240,469
08/12/2026
193.02
195.19
191.62
194.34
+0.21%
1,003,460
08/11/2026
188.30
194.03
188.30
193.94
+2.80%
1,146,685
08/10/2026
185.72
189.00
184.85
188.65
+1.53%
1,385,690
08/07/2026
185.22
188.67
184.58
185.80
-0.39%
640,057
08/06/2026
183.38
189.03
182.57
186.53
+2.31%
892,934
08/05/2026
186.07
186.24
181.14
182.32
-0.78%
1,071,851
08/04/2026
192.77
193.72
179.51
183.76
+0.33%
3,015,931
08/03/2026
182.19
188.08
182.10
183.16
+1.16%
1,809,590
08/03/2026
$1.34 Earnings
07/31/2026
181.48
182.36
178.27
181.07
-1.09%
893,573
07/30/2026
183.97
185.43
180.73
183.06
-1.89%
1,403,504
07/29/2026
185.38
186.87
183.99
186.59
+0.69%
555,792
07/28/2026
183.94
186.88
182.79
185.30
+1.75%
799,625
07/27/2026
182.53
184.03
180.94
182.11
+1.24%
811,280
07/24/2026
178.76
181.44
177.78
179.88
+0.66%
502,795
07/23/2026
179.53
180.88
177.77
178.70
-1.22%
1,597,835
07/22/2026
181.14
182.32
180.18
180.91
-0.03%
434,005
07/21/2026
180.35
182.01
179.05
180.96
-0.60%
709,806
07/20/2026
183.58
185.48
181.19
182.04
-1.26%
698,200
07/17/2026
183.09
186.81
182.60
184.38
+0.19%
1,047,825
07/16/2026
184.96
186.11
179.33
184.03
-0.50%
1,056,255
07/15/2026
183.82
187.55
182.94
184.94
+0.62%
953,872
07/14/2026
179.48
184.34
179.48
183.81
+1.99%
1,774,974
07/13/2026
184.80
185.81
179.67
180.22
-1.87%
1,342,901
07/10/2026
188.42
189.02
181.76
183.65
-2.01%
1,593,274
07/09/2026
191.17
193.07
185.56
187.41
-2.45%
1,314,154
07/08/2026
192.39
193.45
190.60
192.12
-0.35%
1,357,724
07/07/2026
194.20
197.47
192.55
192.79
+0.67%
847,908
07/06/2026
192.24
194.57
188.62
191.52
-1.09%
1,015,501
07/02/2026
200.18
201.41
192.71
193.63
-3.96%
1,500,645
07/01/2026
199.94
209.11
199.94
201.60
+0.56%
1,829,780
06/30/2026
207.98
210.02
200.41
200.49
-4.87%
2,839,310
06/29/2026
213.87
217.95
208.50
210.76
-1.97%
1,758,224
06/26/2026
204.56
216.24
202.82
215.00
+5.93%
1,709,169
06/25/2026
202.63
207.30
202.15
202.97
+0.14%
983,164
06/24/2026
202.75
205.91
201.89
202.68
+0.40%
1,030,997
06/23/2026
196.63
202.50
196.36
201.87
+2.76%
1,409,385
06/22/2026
197.03
199.91
195.00
196.46
-0.76%
1,593,181
06/18/2026
195.64
204.05
193.08
197.97
+2.18%
6,617,616
06/17/2026
197.28
197.62
191.85
193.74
-2.75%
1,968,080
06/16/2026
200.75
202.87
194.00
199.21
-0.58%
1,581,235
06/15/2026
202.30
204.14
198.82
200.37
-0.68%
2,219,013
06/15/2026
$0.79 Dividend
06/12/2026
213.96
214.98
197.24
201.74
-4.84%
1,889,802
06/11/2026
204.90
212.66
204.10
212.00
+3.52%
1,047,551
06/10/2026
203.80
207.75
203.33
204.79
+0.97%
814,332
06/09/2026
202.00
206.47
200.65
202.82
+0.90%
882,433
06/08/2026
201.35
205.48
198.70
201.00
-0.43%
1,198,336
06/05/2026
200.98
203.96
199.73
201.87
+0.49%
1,008,391
06/04/2026
200.21
202.32
198.66
200.88
+1.97%
1,094,938
06/03/2026
201.04
201.45
196.26
196.99
-2.94%
1,164,820
06/02/2026
205.00
206.54
201.46
202.96
-1.86%
1,139,429
06/01/2026
203.83
210.32
202.72
206.81
+1.60%
1,247,558
05/29/2026
198.34
204.43
197.17
203.55
+2.31%
1,213,099
05/28/2026
185.00
200.89
184.90
198.95
+6.87%
1,980,286
05/27/2026
187.51
191.49
186.08
186.15
-0.24%
1,229,937
05/26/2026
190.62
191.62
186.01
186.60
-1.78%
1,513,392
05/22/2026
191.01
193.02
189.07
189.98
-0.07%
556,575
05/21/2026
191.50
192.93
188.96
190.11
-1.36%
1,158,528
05/20/2026
191.73
194.61
188.03
192.74
+0.63%
1,429,518
05/19/2026
193.31
193.34
187.91
191.54
-0.52%
1,161,308
05/18/2026
189.04
192.92
187.21
192.53
+2.10%
1,174,053
05/15/2026
190.77
191.41
186.24
188.56
-1.26%
1,958,283