The highest closing price for TKO (TKO) last month was $198.76, on October 1. It was down 5.8% for the month. The latest price is $188.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $188.40 | $190.84 | $188.23 | $188.40 | 1,103,474 |
October 30 2025 | $186.13 | $190.00 | $186.00 | $187.78 | 860,728 |
October 29 2025 | $187.08 | $189.58 | $186.24 | $186.60 | 1,113,421 |
October 28 2025 | $187.36 | $187.89 | $185.74 | $187.45 | 602,426 |
October 27 2025 | $187.31 | $189.50 | $187.01 | $187.51 | 1,202,668 |
October 24 2025 | $186.99 | $190.31 | $186.74 | $186.85 | 760,339 |
October 23 2025 | $187.31 | $188.56 | $186.36 | $186.85 | 1,085,240 |
October 22 2025 | $187.00 | $187.60 | $184.28 | $186.97 | 1,017,475 |
October 21 2025 | $188.19 | $189.28 | $186.08 | $186.16 | 952,973 |
October 20 2025 | $190.20 | $191.36 | $186.73 | $186.82 | 1,128,704 |
October 17 2025 | $187.24 | $190.56 | $187.08 | $189.28 | 850,851 |
October 16 2025 | $193.52 | $193.52 | $187.75 | $187.83 | 1,403,226 |
October 15 2025 | $191.44 | $192.25 | $190.31 | $191.21 | 1,375,240 |
October 14 2025 | $187.43 | $193.07 | $186.72 | $189.97 | 701,379 |
October 13 2025 | $188.00 | $190.94 | $187.82 | $188.60 | 898,620 |
October 10 2025 | $186.47 | $190.82 | $186.10 | $187.05 | 1,422,122 |
October 09 2025 | $194.57 | $194.95 | $185.93 | $186.47 | 1,122,438 |
October 08 2025 | $198.48 | $199.83 | $194.09 | $194.15 | 1,241,530 |
October 07 2025 | $198.96 | $203.25 | $197.90 | $197.96 | 1,154,821 |
October 06 2025 | $198.50 | $198.59 | $194.11 | $198.15 | 1,573,108 |
October 03 2025 | $198.17 | $199.76 | $196.45 | $197.35 | 981,778 |
October 02 2025 | $198.71 | $199.51 | $196.52 | $198.00 | 1,269,546 |
October 01 2025 | $200.08 | $201.10 | $193.66 | $198.76 | 1,485,373 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.
