NYSE:TKO | Historical Stock Price | TKO Group Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.94$16.60$39.66$94.78$226.50$541.291999-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.87$142.80544,600——
2019-12-30$64.18$141.28468,900——
2019-12-27$64.92$142.91419,200——
2019-12-26$65.44$144.05343,700——
2019-12-24$64.92$142.91279,300——
2019-12-23$65.18$143.48931,400——
2019-12-20$64.95$142.981,221,200——
2019-12-19$64.57$142.14881,800——
2019-12-18$64.00$140.88769,900——
2019-12-17$64.10$141.10995,300——
2019-12-16$63.69$140.201,171,900——
2019-12-13$62.86$138.38989,700——
2019-12-12$61.26$134.85948,600——
2019-12-11$62.86$138.111,127,900——
2019-12-10$61.66$135.47647,100——
2019-12-09$62.69$137.74675,700——
2019-12-06$63.21$138.881,201,700——
2019-12-05$62.26$136.79830,400——
2019-12-04$61.74$135.65837,500——
2019-12-03$61.88$135.96684,400——
2019-12-02$61.52$135.17871,600——
2019-11-29$62.02$136.27409,800——
2019-11-27$62.46$137.23616,600——
2019-11-26$61.00$134.02948,300——
2019-11-25$60.51$132.951,076,800——
2019-11-22$60.25$132.38652,500——
2019-11-21$59.09$129.83830,200——
2019-11-20$60.26$132.401,082,200——
2019-11-19$60.45$132.82993,800——
2019-11-18$58.70$128.971,274,600——
2019-11-15$57.66$126.691,268,100——
2019-11-14$56.27$123.631,847,600——
2019-11-13$54.38$119.481,939,900——
2019-11-12$55.22$121.322,271,700——
2019-11-11$55.90$122.822,537,400——
2019-11-08$54.72$120.232,859,000——
2019-11-07$54.59$119.942,009,300——
2019-11-06$55.42$121.761,785,200——
2019-11-05$55.77$122.532,940,700——
2019-11-04$53.16$116.803,872,600——
2019-11-01$55.96$122.952,265,200——
2019-10-31$56.04$123.137,567,800——
2019-10-30$66.44$145.981,025,200——
2019-10-29$68.16$149.76555,300——
2019-10-28$68.91$151.40650,100——
2019-10-25$68.37$150.221,304,400——
2019-10-24$66.93$147.05528,100——
2019-10-23$66.62$146.37767,900——
2019-10-22$66.75$146.66527,500——
2019-10-21$69.04$151.691,048,300——
2019-10-18$67.00$147.211,240,200——
2019-10-17$70.26$154.37421,100——
2019-10-16$70.16$154.15456,900——
2019-10-15$69.49$152.68663,900——
2019-10-14$69.62$152.96473,500——
2019-10-11$70.02$153.841,004,800——
2019-10-10$67.62$148.57783,900——
2019-10-09$66.63$146.39994,100——
2019-10-08$67.70$148.74983,200——
2019-10-07$69.35$152.371,770,400——
2019-10-04$70.25$154.351,434,800——
2019-10-03$68.74$151.031,775,800——
2019-10-02$66.38$145.841,988,000——
2019-10-01$71.16$156.35686,600——
2019-09-30$71.15$156.321,027,500——
2019-09-27$71.20$156.43684,700——
2019-09-26$70.99$155.97667,600——
2019-09-25$71.01$156.021,381,300——
2019-09-24$69.00$151.60948,000——
2019-09-23$71.61$157.34707,200——
2019-09-20$73.65$161.821,092,000——
2019-09-19$73.04$160.48606,300——
2019-09-18$73.59$161.69926,100——
2019-09-17$75.91$166.78702,600——
2019-09-16$74.12$162.85491,200——
2019-09-13$72.32$158.90428,100——
2019-09-12$73.78$162.10750,700——
2019-09-11$71.92$157.75446,300——
2019-09-10$71.12$156.00600,300——
2019-09-09$70.39$154.40875,600——
2019-09-06$73.57$161.37679,400——
2019-09-05$71.37$156.55804,800——
2019-09-04$70.99$155.71613,100——
2019-09-03$69.37$152.162,111,800——
2019-08-30$71.43$156.68736,200——
2019-08-29$71.47$156.77663,900——
2019-08-28$73.07$160.28924,800——
2019-08-27$73.94$162.18852,400——
2019-08-26$74.35$163.08595,900——
2019-08-23$73.81$161.901,032,100——
2019-08-22$74.25$162.86917,400——
2019-08-21$74.07$162.471,232,400——
2019-08-20$74.51$163.432,030,900——
2019-08-19$71.93$157.781,670,000——
2019-08-16$69.61$152.691,001,700——
2019-08-15$68.95$151.241,648,600——
2019-08-14$67.42$147.881,452,200——
2019-08-13$66.70$146.302,030,600——
2019-08-12$63.47$139.221,325,800——
2019-08-09$67.25$147.51862,100——
2019-08-08$68.98$151.301,279,100——
2019-08-07$67.94$149.02962,300——
2019-08-06$67.61$148.30890,700——
2019-08-05$66.11$145.011,477,800——
2019-08-02$69.37$152.161,071,800——
2019-08-01$70.92$155.561,237,000——
2019-07-31$72.78$159.64933,800——
2019-07-30$73.15$160.451,291,500——
2019-07-29$74.22$162.802,249,900——
2019-07-26$75.99$166.682,224,200——
2019-07-25$74.68$163.814,181,700——
2019-07-24$68.73$150.762,359,100——
2019-07-23$68.32$149.861,381,600——
2019-07-22$69.62$152.711,192,700——
2019-07-19$70.23$154.051,462,600——
2019-07-18$70.20$153.981,800,600——
2019-07-17$72.08$158.101,137,400——
2019-07-16$72.38$158.76716,000——
2019-07-15$73.12$160.39642,400——
2019-07-12$73.18$160.52806,000——
2019-07-11$73.05$160.23660,500——
2019-07-10$73.22$160.60640,400——
2019-07-09$72.98$160.081,016,500——
2019-07-08$72.66$159.38765,900——
2019-07-05$75.15$164.84800,200——
2019-07-03$74.64$163.72447,900——
2019-07-02$74.63$163.70572,800——
2019-07-01$73.45$161.11804,900——
2019-06-28$72.21$158.395,422,500——
2019-06-27$72.20$158.37773,900——
2019-06-26$71.11$155.98550,100——
2019-06-25$72.08$158.10804,000——
2019-06-24$73.15$160.451,051,800——
2019-06-21$73.49$161.201,358,800——
2019-06-20$75.37$165.321,221,600——
2019-06-19$76.93$168.74525,200——
2019-06-18$76.98$168.851,013,300——
2019-06-17$75.55$165.72630,200——
2019-06-14$74.54$163.50673,000——
2019-06-13$75.55$165.721,116,300——
2019-06-12$72.98$159.81806,600——
2019-06-11$72.94$159.73940,600——
2019-06-10$71.51$156.60996,800——
2019-06-07$73.28$160.47736,900——
2019-06-06$73.48$160.91859,000——
2019-06-05$73.68$161.351,094,200——
2019-06-04$73.10$160.08832,200——
2019-06-03$72.76$159.331,273,200——
2019-05-31$72.74$159.291,090,100——
2019-05-30$72.50$158.76583,300——
2019-05-29$72.51$158.79954,100——
2019-05-28$74.10$162.27951,100——
2019-05-24$75.87$166.14539,100——
2019-05-23$76.64$167.831,005,200——
2019-05-22$77.46$169.631,554,300——
2019-05-21$79.10$173.22795,900——
2019-05-20$78.56$172.03673,700——
2019-05-17$80.08$175.361,215,700——
2019-05-16$81.65$178.80935,500——
2019-05-15$81.22$177.86997,300——
2019-05-14$79.99$175.171,097,600——
2019-05-13$80.78$176.901,044,000——
2019-05-10$84.03$184.01607,100——
2019-05-09$83.87$183.66899,000——
2019-05-08$84.28$184.56615,600——
2019-05-07$84.93$185.981,187,100——
2019-05-06$87.16$190.871,030,000——
2019-05-03$85.80$187.891,119,100——
2019-05-02$85.60$187.451,695,900——
2019-05-01$82.63$180.951,310,300——
2019-04-30$83.85$183.621,920,800——
2019-04-29$82.48$180.622,665,100——
2019-04-26$83.52$182.903,098,900——
2019-04-25$85.38$186.9710,066,300——
2019-04-24$98.50$215.701,085,200——
2019-04-23$99.25$217.34910,600——
2019-04-22$96.11$210.47872,600——
2019-04-18$96.71$211.78499,800——
2019-04-17$96.11$210.471,495,100——
2019-04-16$98.10$214.821,211,500——
2019-04-15$97.25$212.961,165,300——
2019-04-12$96.10$210.44741,400——
2019-04-11$95.06$208.171,630,400——
2019-04-10$94.18$206.241,628,000——
2019-04-09$91.04$199.361,335,700——
2019-04-08$90.03$197.151,025,000——
2019-04-05$89.15$195.22820,700——
2019-04-04$89.73$196.491,478,500——
2019-04-03$89.10$195.12731,800——
2019-04-02$87.45$191.50808,800——
2019-04-01$87.20$190.952,457,000——
2019-03-29$86.78$190.031,430,400——
2019-03-28$86.00$188.332,739,200——
2019-03-27$84.87$185.85904,400——
2019-03-26$88.29$193.341,169,500——
2019-03-25$87.23$191.021,021,900——
2019-03-22$86.71$189.88959,400——
2019-03-21$92.12$201.73597,100——
2019-03-20$90.00$197.09477,300——
2019-03-19$89.40$195.77505,500——
2019-03-18$90.15$197.41785,800——
2019-03-15$92.37$202.281,224,500——
2019-03-14$90.63$198.471,237,000——
2019-03-13$87.56$191.48512,400——
2019-03-12$88.12$192.70573,000——
2019-03-11$88.04$192.53731,000——
2019-03-08$83.93$183.54493,000——
2019-03-07$82.57$180.57494,900——
2019-03-06$82.86$181.20385,900——
2019-03-05$83.15$181.84420,400——
2019-03-04$83.98$183.65671,100——
2019-03-01$85.58$187.15625,900——
2019-02-28$83.70$183.04624,000——
2019-02-27$83.67$182.97426,300——
2019-02-26$84.69$185.20621,000——
2019-02-25$85.12$186.14452,300——
2019-02-22$86.54$189.25486,300——
2019-02-21$86.48$189.12358,800——
2019-02-20$86.27$188.66783,300——
2019-02-19$86.60$189.38549,400——
2019-02-15$87.46$191.26864,100——
2019-02-14$88.87$194.34695,700——
2019-02-13$88.22$192.921,207,200——
2019-02-12$87.25$190.801,024,700——
2019-02-11$86.82$189.861,023,200——
2019-02-08$85.82$187.681,087,000——
2019-02-07$83.51$182.621,907,700——
2019-02-06$79.76$174.42931,400——
2019-02-05$81.71$178.69600,200——
2019-02-04$82.51$180.44484,200——
2019-02-01$82.23$179.82589,400——
2019-01-31$82.34$180.06874,300——
2019-01-30$83.05$181.62602,600——
2019-01-29$81.69$178.64456,100——
2019-01-28$81.84$178.97560,400——
2019-01-25$83.36$182.30453,600——
2019-01-24$81.57$178.38627,100——
2019-01-23$81.13$177.42779,200——
2019-01-22$80.09$175.141,494,700——
2019-01-18$83.43$182.451,457,900——
2019-01-17$81.65$178.56665,700——
2019-01-16$81.51$178.25804,900——
2019-01-15$81.17$177.51846,800——
2019-01-14$80.94$177.00965,100——
2019-01-11$78.99$172.741,144,900——
2019-01-10$78.83$172.39606,500——
2019-01-09$78.92$172.591,060,400——
2019-01-08$80.74$176.571,362,000——
2019-01-07$79.73$174.361,068,900——
2019-01-04$77.08$168.56949,500——
2019-01-03$73.10$159.86679,400——
2019-01-02$74.19$162.24962,800——