TKO
TKO GRP-A (TKO)
NYSE
$200.29+$3.03 (+1.54%)
Price as of Jun 23, 2026 5:03 PM EDT
  • $14.8B
    Market Cap
  • 14.13%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +3.41%
    Low Price$187.64
    High Price$213.70
  • 3 Months
    +5.12%
    Low Price$183.10
    High Price$213.70
  • 1 Year
    +14.13%
    Low Price$155.61
    High Price$224.96
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
186.99
188.46
181.75
185.54
0.00%
1,050,661
04/22/2026
183.51
186.52
182.52
185.54
+1.73%
1,168,750
04/21/2026
183.29
185.83
182.34
182.39
-0.87%
1,148,927
04/20/2026
182.81
184.82
179.93
183.98
-0.86%
1,293,212
04/17/2026
185.85
188.15
183.90
185.59
+1.01%
1,369,895
04/16/2026
192.96
193.57
179.88
183.72
-4.48%
2,413,402
04/15/2026
194.38
196.71
191.25
192.35
-1.16%
1,258,339
04/14/2026
194.80
198.17
193.44
194.61
-0.05%
1,738,649
04/13/2026
195.60
197.10
192.81
194.71
-0.96%
898,605
04/10/2026
196.58
198.89
195.86
196.60
+0.15%
648,255
04/09/2026
193.53
197.34
192.26
196.30
+0.01%
804,736
04/08/2026
197.83
199.62
194.01
196.28
+2.12%
2,313,400
04/07/2026
194.77
195.73
187.74
192.21
-2.06%
1,658,073
04/06/2026
202.94
203.05
196.13
196.25
-3.31%
1,273,929
04/02/2026
198.54
204.48
197.78
202.97
+1.34%
779,535
04/01/2026
202.46
204.01
199.28
200.29
-0.29%
1,333,308
03/31/2026
197.57
207.76
194.96
200.87
+3.19%
6,091,135
03/30/2026
187.05
196.46
186.51
194.65
+3.28%
2,612,633
03/27/2026
191.28
192.86
183.06
188.47
-1.79%
1,541,766
03/26/2026
190.29
193.35
190.29
191.89
-0.67%
613,130
03/25/2026
194.89
197.77
189.82
193.19
+0.24%
735,081
03/24/2026
191.91
194.20
191.52
192.73
-0.41%
1,055,381
03/23/2026
191.79
197.52
191.75
193.53
+3.13%
1,128,988
03/20/2026
194.27
196.01
186.22
187.65
-4.53%
2,068,343
03/19/2026
198.89
201.37
192.90
196.54
-1.85%
1,318,798
03/18/2026
198.57
203.19
197.67
200.25
+0.32%
1,129,783
03/17/2026
200.49
201.58
198.78
199.61
+0.31%
766,817
03/16/2026
194.60
199.25
194.58
198.99
+3.09%
1,262,388
03/16/2026
$0.78 Dividend
03/13/2026
200.93
200.93
191.39
193.04
-3.33%
1,389,179
03/12/2026
200.47
203.16
198.44
199.68
-0.38%
2,620,764
03/11/2026
202.50
204.28
197.28
200.44
-1.73%
2,344,784
03/10/2026
204.71
209.20
203.49
203.96
+0.74%
1,168,315
03/09/2026
197.58
203.16
195.98
202.46
+0.69%
1,228,977
03/06/2026
208.19
208.19
200.11
201.08
-4.28%
944,489
03/05/2026
210.43
214.09
206.07
210.08
-2.07%
1,443,221
03/04/2026
217.72
218.38
212.44
214.53
-1.69%
880,649
03/03/2026
220.16
220.74
216.24
218.21
-2.23%
954,101
03/02/2026
222.14
224.56
217.16
223.19
+0.49%
995,248
02/27/2026
216.55
224.30
210.90
222.11
+0.03%
1,161,274
02/26/2026
215.96
225.15
206.36
222.05
+8.01%
2,030,420
02/25/2026
208.96
208.96
201.56
205.58
-1.04%
1,389,092
02/25/2026
-$0.08 Earnings
02/24/2026
204.76
210.66
202.62
207.74
+1.67%
763,573
02/23/2026
208.35
208.35
202.89
204.33
-2.45%
535,145
02/20/2026
207.44
211.26
206.44
209.46
+1.17%
556,489
02/19/2026
210.33
211.17
205.95
207.04
-2.16%
599,915
02/18/2026
208.29
212.91
206.85
211.60
+1.49%
522,156
02/17/2026
206.37
209.84
205.35
208.48
+1.64%
733,096
02/13/2026
198.89
205.53
197.63
205.12
+3.38%
783,298
02/12/2026
208.02
212.34
197.80
198.41
-4.94%
848,946
02/11/2026
213.47
214.95
208.19
208.72
-1.74%
639,281
02/10/2026
210.14
214.30
207.90
212.42
+2.25%
821,073
02/09/2026
209.87
210.43
206.54
207.74
-1.18%
790,716
02/06/2026
208.50
210.52
205.51
210.23
+1.80%
703,382
02/05/2026
204.83
206.68
201.83
206.52
+0.79%
938,106
02/04/2026
202.75
205.40
200.20
204.90
+1.68%
921,449
02/03/2026
199.16
203.41
195.27
201.52
+1.30%
800,655