The highest closing price for TKO (TKO) last month was $177.46, on July 2. It was down 7.4% for the month. The latest price is $189.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $168.37 | $169.66 | $167.62 | $168.01 | 665,150 |
July 30 2025 | $167.33 | $169.33 | $166.44 | $167.81 | 531,075 |
July 29 2025 | $170.98 | $170.98 | $166.75 | $168.15 | 529,575 |
July 28 2025 | $170.02 | $171.05 | $167.89 | $170.74 | 534,853 |
July 25 2025 | $167.92 | $170.33 | $167.38 | $170.05 | 626,275 |
July 24 2025 | $167.50 | $168.40 | $163.66 | $168.00 | 816,492 |
July 23 2025 | $166.92 | $167.88 | $165.26 | $167.71 | 522,162 |
July 22 2025 | $168.00 | $168.91 | $166.45 | $166.49 | 762,601 |
July 21 2025 | $170.56 | $171.78 | $168.36 | $168.70 | 861,003 |
July 18 2025 | $170.30 | $172.40 | $167.41 | $170.79 | 951,022 |
July 17 2025 | $168.85 | $169.83 | $167.51 | $169.35 | 850,955 |
July 16 2025 | $168.79 | $169.58 | $163.77 | $169.13 | 906,327 |
July 15 2025 | $173.67 | $174.87 | $168.32 | $168.79 | 986,570 |
July 14 2025 | $172.43 | $176.51 | $172.15 | $174.48 | 757,429 |
July 11 2025 | $172.50 | $172.90 | $168.36 | $172.00 | 704,875 |
July 10 2025 | $171.54 | $173.04 | $169.13 | $172.89 | 902,849 |
July 09 2025 | $172.16 | $172.95 | $170.53 | $171.80 | 725,722 |
July 08 2025 | $175.89 | $175.89 | $169.49 | $172.97 | 1,044,758 |
July 07 2025 | $177.05 | $177.21 | $174.55 | $176.34 | 568,880 |
July 03 2025 | $177.28 | $178.62 | $176.25 | $177.14 | 405,893 |
July 02 2025 | $175.50 | $178.00 | $174.81 | $177.46 | 736,604 |
July 01 2025 | $181.34 | $181.34 | $172.66 | $175.61 | 1,169,322 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.
