The highest closing price for TKO (TKO) all-time was $222.28, on March 2. The latest price is $177.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $180.71 | $197.00 | $179.48 | $181.58 | 22,782,893 |
August 2026 | $182.19 | $202.21 | $179.52 | $181.87 | 23,816,800 |
July 2026 | $199.94 | $209.11 | $177.77 | $181.07 | 24,041,100 |
June 2026 | $203.83 | $217.96 | $191.85 | $200.49 | 35,072,900 |
May 2026 | $187.42 | $204.43 | $180.55 | $203.55 | 29,472,400 |
April 2026 | $201.63 | $203.65 | $179.10 | $184.61 | 26,210,300 |
March 2026 | $221.23 | $223.64 | $182.31 | $200.05 | 34,290,100 |
February 2026 | $199.45 | $224.23 | $194.47 | $221.20 | 16,072,100 |
January 2026 | $207.43 | $210.48 | $190.22 | $200.16 | 19,520,000 |
December 2025 | $189.81 | $215.51 | $187.24 | $206.51 | 24,743,100 |
November 2025 | $184.02 | $191.82 | $173.25 | $190.86 | 25,701,700 |
October 2025 | $196.95 | $200.07 | $181.40 | $185.46 | 25,306,000 |
September 2025 | $183.66 | $209.17 | $181.10 | $198.81 | 30,482,700 |
August 2025 | $165.29 | $191.00 | $149.35 | $185.90 | 21,903,700 |
July 2025 | $177.84 | $177.84 | $160.50 | $164.76 | 16,559,500 |
June 2025 | $153.98 | $179.07 | $153.05 | $178.44 | 19,981,200 |
May 2025 | $160.30 | $168.72 | $151.44 | $154.40 | 21,596,500 |
April 2025 | $149.33 | $160.18 | $130.20 | $159.39 | 25,913,000 |
March 2025 | $148.32 | $154.59 | $134.30 | $149.51 | 55,000,500 |
February 2025 | $149.45 | $174.75 | $141.74 | $146.99 | 30,093,100 |
January 2025 | $138.80 | $155.85 | $134.17 | $151.45 | 16,430,100 |
December 2024 | $134.18 | $145.78 | $130.40 | $138.67 | 19,862,400 |
November 2024 | $114.56 | $136.07 | $112.33 | $134.62 | 19,681,500 |
October 2024 | $121.10 | $127.78 | $111.25 | $113.94 | 19,187,800 |
September 2024 | $114.64 | $122.45 | $110.42 | $120.71 | 18,106,200 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.