The highest closing price for TKO (TKO) last month was $224.06, on March 2. It was down 9.6% for the month. The latest price is $186.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $198.34 | $208.57 | $195.72 | $201.65 | 6,091,100 |
March 30 2026 | $187.78 | $197.23 | $187.24 | $195.41 | 2,612,600 |
March 27 2026 | $192.03 | $193.62 | $183.77 | $189.20 | 1,541,766 |
March 26 2026 | $191.03 | $194.10 | $191.03 | $192.64 | 613,130 |
March 25 2026 | $195.65 | $198.54 | $190.56 | $193.94 | 735,081 |
March 24 2026 | $192.66 | $194.96 | $192.27 | $193.48 | 1,055,381 |
March 23 2026 | $192.54 | $198.29 | $192.50 | $194.28 | 1,128,988 |
March 20 2026 | $195.03 | $196.77 | $186.95 | $188.38 | 2,068,835 |
March 19 2026 | $199.67 | $202.16 | $193.66 | $197.31 | 1,318,798 |
March 18 2026 | $199.34 | $203.98 | $198.44 | $201.03 | 1,129,783 |
March 17 2026 | $201.27 | $202.37 | $199.56 | $200.39 | 766,817 |
March 16 2026 | $195.36 | $200.03 | $195.34 | $199.77 | 1,262,388 |
March 13 2026 | $201.72 | $201.72 | $192.14 | $193.79 | 1,389,100 |
March 12 2026 | $201.25 | $203.95 | $199.22 | $200.46 | 2,620,800 |
March 11 2026 | $203.29 | $205.07 | $198.05 | $201.22 | 2,342,000 |
March 10 2026 | $205.51 | $210.01 | $204.29 | $204.76 | 1,168,200 |
March 09 2026 | $198.35 | $203.95 | $196.75 | $203.25 | 1,228,800 |
March 06 2026 | $209.00 | $209.00 | $200.89 | $201.87 | 944,300 |
March 05 2026 | $211.25 | $214.92 | $206.88 | $210.90 | 1,442,600 |
March 04 2026 | $218.57 | $219.23 | $213.27 | $215.36 | 880,600 |
March 03 2026 | $221.02 | $221.60 | $217.09 | $219.06 | 954,100 |
March 02 2026 | $223.00 | $225.43 | $218.00 | $224.06 | 995,200 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.
