Free Trial

TKO Group (TKO) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free TKO Stock Alerts
$108.57
+1.08 (+1.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

TKO Group Stock Price Performance

5 Day
Performance
+2.71%
1 Month
Performance
+12.25%
3 Month
Performance
+31.00%
6 Month
Performance
+38.98%
Year-To-Date
Performance
+33.13%
Receive TKO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TKO Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

TKO Stock Chart for Tuesday, May, 28, 2024

TKO Chart by TradingView

TKO Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$107.49$107.49$108.58$106.09559,400 shs$18.31 billion
05/24/2024$105.74$107.50
+1.66%		$108.58$106.03559,381 shs$18.31 billion
05/23/2024$106.96$105.74
-1.14%		$107.19$104.95537,633 shs$18.01 billion
05/22/2024$107.53$106.96
-0.53%		$108.70$106.31908,390 shs$18.22 billion
05/21/2024$107.60$107.53
-0.07%		$108.72$106.85948,483 shs$18.31 billion
05/20/2024$105.35$107.60
+2.14%		$107.80$104.84986,647 shs$18.33 billion
05/17/2024$104.69$105.35
+0.63%		$105.98$104.52518,283 shs$18.11 billion
05/16/2024$105.08$104.69
-0.37%		$105.69$104.10687,319 shs$18.00 billion
05/15/2024$102.14$105.08
+2.88%		$105.46$102.761.07 million shs$18.07 billion
05/14/2024$99.39$102.14
+2.77%		$102.49$99.601.03 million shs$17.56 billion
05/13/2024$100.00$99.39
-0.61%		$101.06$98.99694,504 shs$17.09 billion
05/10/2024$98.24$100.00
+1.79%		$101.40$98.521.21 million shs$17.19 billion
05/09/2024$98.30$98.24
-0.06%		$100.72$97.391.04 million shs$16.89 billion
05/08/2024$98.82$98.30
-0.52%		$99.49$97.551.31 million shs$16.90 billion
05/07/2024$98.50$98.82
+0.32%		$99.09$98.001.05 million shs$16.99 billion
05/06/2024$98.32$98.50
+0.18%		$100.27$98.001.11 million shs$16.94 billion
05/03/2024$95.33$98.29
+3.11%		$98.98$95.831.32 million shs$16.90 billion
05/02/2024$95.77$95.33
-0.46%		$96.67$95.20590,553 shs$16.39 billion
05/01/2024$94.65$95.77
+1.18%		$96.64$94.72835,967 shs$16.47 billion
04/30/2024$96.49$94.65
-1.91%		$96.22$94.63683,544 shs$16.27 billion
04/29/2024$96.76$96.49
-0.28%		$97.23$95.70607,029 shs$16.59 billion
04/26/2024$96.18$96.77
+0.61%		$96.99$95.12423,109 shs$16.64 billion
04/25/2024$95.88$96.18
+0.31%		$96.72$94.33591,047 shs$16.54 billion
04/24/2024$95.67$95.88
+0.22%		$96.80$94.50498,177 shs$16.49 billion
04/23/2024$95.49$95.67
+0.19%		$96.40$95.04527,580 shs$16.45 billion
04/22/2024$95.52$95.49
-0.03%		$96.02$94.571.16 million shs$16.42 billion
04/19/2024$95.77$95.52
-0.26%		$95.93$94.56777,767 shs$16.42 billion
04/18/2024$96.32$95.77
-0.57%		$97.28$95.22760,564 shs$16.47 billion
04/17/2024$97.40$96.32
-1.10%		$98.84$96.25604,294 shs$16.56 billion
04/16/2024$97.63$97.40
-0.24%		$97.72$95.78808,130 shs$16.75 billion
04/15/2024$98.00$97.63
-0.38%		$98.32$96.391.10 million shs$16.79 billion
04/12/2024$97.69$98.04
+0.36%		$99.02$96.751.51 million shs$16.86 billion
04/11/2024$97.57$97.69
+0.12%		$98.28$96.27583,080 shs$16.80 billion
04/10/2024$97.50$97.57
+0.07%		$97.63$95.68838,901 shs$16.78 billion
04/09/2024$95.92$97.50
+1.65%		$97.58$95.641.56 million shs$16.76 billion
04/08/2024$92.51$95.92
+3.69%		$96.18$93.501.71 million shs$16.49 billion
04/05/2024$91.79$92.53
+0.81%		$93.01$91.38789,579 shs$15.91 billion
04/04/2024$92.59$91.79
-0.86%		$93.75$91.721.08 million shs$15.78 billion
04/03/2024$90.68$92.59
+2.11%		$92.70$89.143.32 million shs$15.92 billion
04/02/2024$86.16$90.68
+5.25%		$91.12$85.014.01 million shs$15.59 billion
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
04/01/2024$86.41$86.16
-0.29%		$87.50$85.78884,764 shs$14.81 billion
03/29/2024$86.41$86.41$87.33$85.93736,118 shs$14.86 billion
03/28/2024$86.39$86.41
+0.02%		$87.33$85.95736,115 shs$14.86 billion
03/27/2024$86.23$86.39
+0.19%		$86.78$85.56768,993 shs$14.85 billion
03/26/2024$85.82$86.23
+0.48%		$86.44$85.22746,022 shs$14.83 billion
03/25/2024$86.63$85.82
-0.94%		$87.17$84.911.53 million shs$14.76 billion
03/22/2024$86.26$86.63
+0.43%		$87.50$86.041.12 million shs$14.90 billion
03/21/2024$87.45$86.26
-1.36%		$87.42$85.451.60 million shs$14.83 billion
03/20/2024$81.01$87.45
+7.95%		$87.50$80.844.94 million shs$15.04 billion
03/19/2024$80.81$81.01
+0.25%		$81.71$80.031.04 million shs$13.93 billion
03/18/2024$79.79$80.81
+1.28%		$81.67$79.651.34 million shs$13.89 billion
03/15/2024$79.70$79.80
+0.13%		$80.86$79.441.41 million shs$13.72 billion
03/14/2024$80.76$79.70
-1.31%		$81.43$79.321.12 million shs$13.70 billion
03/13/2024$81.28$80.76
-0.64%		$81.58$80.111.83 million shs$13.89 billion
03/12/2024$81.30$81.28
-0.02%		$81.44$80.22903,042 shs$13.98 billion
03/11/2024$81.39$81.30
-0.11%		$81.79$80.411.18 million shs$13.98 billion
03/08/2024$80.61$81.39
+0.97%		$81.82$80.00842,854 shs$14.08 billion
03/07/2024$79.26$80.61
+1.70%		$81.83$80.471.28 million shs$13.94 billion
03/06/2024$80.58$79.26
-1.64%		$81.30$78.941.44 million shs$13.71 billion
03/05/2024$81.69$80.58
-1.36%		$81.54$78.693.63 million shs$13.94 billion
03/04/2024$82.31$81.69
-0.75%		$83.22$81.08732,792 shs$14.13 billion
03/01/2024$83.73$82.26
-1.76%		$83.71$81.781.11 million shs$14.23 billion
02/29/2024$82.91$83.73
+0.99%		$85.17$82.361.12 million shs$14.48 billion
02/28/2024$86.37$82.91
-4.01%		$86.74$82.902.12 million shs$14.34 billion
02/27/2024$84.47$86.37
+2.25%		$86.64$83.931.00 million shs$14.94 billion

Related Companies:
This page (NYSE:TKO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes