TKO GROUP HOLDINGS, INC.
(NYSE:TKO)
95.71 USD +1.04 (+1.10%)
Delayed Price / Updated:
4:00 PM EDT, May 01, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for TKO -- 04/02/2024 to 05/02/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/01/2024 |
$96.64 |
$94.72 |
$95.71 |
835,973 |
+1.10% |
04/30/2024 |
$96.22 |
$94.63 |
$94.67 |
683,545 |
-1.89% |
04/29/2024 |
$97.23 |
$95.70 |
$96.49 |
607,052 |
-0.28% |
04/26/2024 |
$96.99 |
$95.12 |
$96.76 |
423,293 |
+0.58% |
04/25/2024 |
$96.72 |
$94.32 |
$96.20 |
591,071 |
+0.32% |
04/24/2024 |
$96.80 |
$94.50 |
$95.89 |
498,196 |
+0.24% |
04/23/2024 |
$96.48 |
$95.21 |
$95.66 |
527,598 |
+0.17% |
04/22/2024 |
$96.02 |
$94.57 |
$95.50 |
1,156,053 |
-0.02% |
04/19/2024 |
$95.93 |
$94.56 |
$95.52 |
789,748 |
-0.28% |
04/18/2024 |
$97.28 |
$95.22 |
$95.79 |
760,572 |
-0.55% |
04/17/2024 |
$98.84 |
$96.25 |
$96.32 |
657,030 |
-1.14% |
04/16/2024 |
$97.72 |
$95.78 |
$97.43 |
808,137 |
-0.17% |
04/15/2024 |
$98.56 |
$96.39 |
$97.60 |
1,100,875 |
-0.41% |
04/12/2024 |
$99.40 |
$96.75 |
$98.00 |
1,509,286 |
+0.35% |
04/11/2024 |
$98.48 |
$96.27 |
$97.66 |
584,409 |
+0.11% |
04/10/2024 |
$97.64 |
$95.68 |
$97.55 |
838,946 |
+0.05% |
04/09/2024 |
$97.58 |
$95.64 |
$97.50 |
1,559,119 |
+1.70% |
04/08/2024 |
$96.18 |
$93.50 |
$95.87 |
1,714,754 |
+3.63% |
04/05/2024 |
$93.01 |
$91.38 |
$92.51 |
789,595 |
+0.78% |
04/04/2024 |
$93.75 |
$91.72 |
$91.79 |
1,097,792 |
-4.10% |