$180.96
-3.44 (-1.87%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $180.41 | $218.74 | Monday, 13th Jul 2026 TKO stock ended at $180.96. This is 1.87% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 3.41% from a day low at $180.41 to a day high of $186.57. |
| 90 days | $180.41 | $218.74 | |
| 52 weeks | $152.29 | $226.92 |
Historical TKO Group Holdings, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $185.56 | $186.57 | $180.41 | $180.96 | 1 342 864 |
| Jul 10, 2026 | $188.50 | $189.80 | $182.51 | $184.40 | 1 565 626 |
| Jul 09, 2026 | $191.95 | $193.86 | $186.39 | $188.18 | 1 158 610 |
| Jul 08, 2026 | $193.60 | $194.24 | $191.38 | $192.91 | 1 306 996 |
| Jul 07, 2026 | $195.00 | $198.28 | $193.41 | $193.58 | 847 876 |
| Jul 06, 2026 | $193.52 | $195.37 | $189.40 | $192.30 | 1 003 791 |
| Jul 02, 2026 | $201.31 | $202.23 | $193.50 | $194.42 | 1 491 264 |
| Jul 01, 2026 | $200.76 | $209.98 | $200.76 | $202.43 | 1 260 598 |
| Jun 30, 2026 | $209.75 | $210.85 | $201.24 | $201.31 | 2 603 016 |
| Jun 29, 2026 | $214.36 | $218.74 | $209.43 | $211.62 | 1 640 489 |
| Jun 26, 2026 | $205.40 | $217.13 | $203.65 | $215.88 | 1 654 214 |
| Jun 25, 2026 | $203.46 | $208.15 | $202.98 | $203.80 | 760 332 |
| Jun 24, 2026 | $203.58 | $206.75 | $202.72 | $203.51 | 1 007 671 |
| Jun 23, 2026 | $198.54 | $203.33 | $197.16 | $202.70 | 1 214 786 |
| Jun 22, 2026 | $198.80 | $200.73 | $195.80 | $197.26 | 1 203 650 |
| Jun 18, 2026 | $196.44 | $204.89 | $193.88 | $198.78 | 5 957 465 |
| Jun 17, 2026 | $197.85 | $198.43 | $192.64 | $194.53 | 1 640 260 |
| Jun 16, 2026 | $201.57 | $203.70 | $194.80 | $200.03 | 1 581 193 |
| Jun 15, 2026 | $203.13 | $204.98 | $199.64 | $201.19 | 1 486 683 |
| Jun 12, 2026 | $215.67 | $216.70 | $198.82 | $203.36 | 1 610 238 |
| Jun 11, 2026 | $206.54 | $214.42 | $205.74 | $213.70 | 1 041 844 |
| Jun 10, 2026 | $204.83 | $209.41 | $204.83 | $206.43 | 683 004 |
| Jun 09, 2026 | $203.62 | $208.13 | $202.26 | $204.44 | 742 882 |
| Jun 08, 2026 | $202.96 | $207.13 | $200.47 | $202.61 | 938 999 |
| Jun 05, 2026 | $202.59 | $205.59 | $201.33 | $203.49 | 1 007 300 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TKO stock historical prices to predict future price movements?
Trend Analysis: Examine the TKO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TKO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy TKO