The closing price for TKO (TKO) in 2018 was $67.96, on December 31, 2018. It was up 144.8% for the year. The latest price is $181.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $66.91 | $68.13 | $66.50 | $67.96 | 756,000 |
December 28 2018 | $66.89 | $67.57 | $65.12 | $66.45 | 656,000 |
December 27 2018 | $65.59 | $66.45 | $63.29 | $66.44 | 1,005,900 |
December 26 2018 | $61.18 | $66.71 | $60.99 | $66.58 | 928,400 |
December 24 2018 | $62.48 | $62.67 | $59.56 | $60.73 | 732,100 |
December 21 2018 | $66.53 | $67.10 | $62.69 | $63.42 | 1,475,400 |
December 20 2018 | $66.50 | $67.83 | $64.75 | $66.91 | 945,100 |
December 19 2018 | $66.93 | $69.83 | $66.09 | $67.24 | 1,190,800 |
December 18 2018 | $65.34 | $67.17 | $64.58 | $66.91 | 869,400 |
December 17 2018 | $65.61 | $67.34 | $64.42 | $64.80 | 782,000 |
December 14 2018 | $66.27 | $67.47 | $65.70 | $66.09 | 649,300 |
December 13 2018 | $67.61 | $68.66 | $66.32 | $67.01 | 765,000 |
December 12 2018 | $69.62 | $69.92 | $66.88 | $67.15 | 1,075,800 |
December 11 2018 | $69.98 | $70.90 | $68.47 | $68.50 | 1,710,100 |
December 10 2018 | $67.81 | $69.05 | $66.69 | $69.01 | 1,106,100 |
December 07 2018 | $69.42 | $70.61 | $67.32 | $68.15 | 1,484,900 |
December 06 2018 | $63.91 | $69.70 | $62.33 | $69.53 | 1,622,900 |
December 04 2018 | $66.39 | $67.30 | $64.47 | $64.98 | 1,194,400 |
December 03 2018 | $68.73 | $69.47 | $65.06 | $66.82 | 2,006,600 |
November 30 2018 | $67.58 | $70.12 | $66.56 | $67.16 | 2,806,200 |
November 29 2018 | $64.00 | $65.62 | $62.39 | $65.45 | 1,301,900 |
November 28 2018 | $61.02 | $64.58 | $59.34 | $64.48 | 2,014,300 |
November 27 2018 | $59.80 | $59.85 | $58.17 | $59.28 | 1,214,000 |
November 26 2018 | $57.39 | $59.97 | $56.69 | $59.50 | 1,384,700 |
November 23 2018 | $56.71 | $57.84 | $56.71 | $56.84 | 273,300 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.