The closing price for TKO (TKO) in 2018 was $67.68, on December 31, 2018. It was up 144.8% for the year. The latest price is $190.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $66.63 | $67.86 | $66.22 | $67.68 | 756,000 |
December 28 2018 | $66.61 | $67.29 | $64.86 | $66.18 | 656,000 |
December 27 2018 | $65.32 | $66.18 | $63.03 | $66.17 | 1,005,900 |
December 26 2018 | $60.93 | $66.44 | $60.74 | $66.31 | 928,400 |
December 24 2018 | $62.22 | $62.41 | $59.31 | $60.48 | 732,100 |
December 21 2018 | $66.26 | $66.82 | $62.44 | $63.16 | 1,475,400 |
December 20 2018 | $66.23 | $67.56 | $64.49 | $66.63 | 945,100 |
December 19 2018 | $66.66 | $69.55 | $65.82 | $66.97 | 1,190,800 |
December 18 2018 | $65.07 | $66.89 | $64.31 | $66.63 | 869,400 |
December 17 2018 | $65.35 | $67.07 | $64.16 | $64.54 | 782,000 |
December 14 2018 | $66.00 | $67.19 | $65.43 | $65.82 | 649,300 |
December 13 2018 | $67.33 | $68.38 | $66.05 | $66.74 | 765,000 |
December 12 2018 | $69.34 | $69.64 | $66.61 | $66.88 | 1,075,800 |
December 11 2018 | $69.70 | $70.61 | $68.19 | $68.22 | 1,710,100 |
December 10 2018 | $67.54 | $68.77 | $66.42 | $68.73 | 1,106,100 |
December 07 2018 | $69.14 | $70.32 | $67.05 | $67.87 | 1,484,900 |
December 06 2018 | $63.65 | $69.42 | $62.07 | $69.25 | 1,622,900 |
December 04 2018 | $66.12 | $67.02 | $64.21 | $64.72 | 1,194,400 |
December 03 2018 | $68.45 | $69.18 | $64.80 | $66.55 | 2,006,600 |
November 30 2018 | $67.30 | $69.83 | $66.29 | $66.89 | 2,806,200 |
November 29 2018 | $63.74 | $65.35 | $62.14 | $65.19 | 1,301,900 |
November 28 2018 | $60.77 | $64.32 | $59.10 | $64.22 | 2,014,300 |
November 27 2018 | $59.55 | $59.61 | $57.93 | $59.04 | 1,214,000 |
November 26 2018 | $57.16 | $59.72 | $56.46 | $59.25 | 1,384,700 |
November 23 2018 | $56.48 | $57.61 | $56.48 | $56.61 | 273,300 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.