NYSE:TKO
TKO Group Holdings, Inc. Stock Price (Quote)
$107.99
-0.0400 (-0.0370%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $100.76 | $111.07 | Friday, 28th Jun 2024 TKO stock ended at $107.99. This is 0.0370% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 1.75% from a day low at $106.75 to a day high of $108.62. |
90 days | $85.01 | $111.07 | |
52 weeks | $72.34 | $118.04 |
Historical TKO Group Holdings, Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $108.36 | $108.62 | $106.75 | $107.99 | 791 973 |
Jun 27, 2024 | $107.78 | $108.27 | $107.08 | $108.03 | 380 179 |
Jun 26, 2024 | $106.14 | $108.44 | $106.14 | $107.65 | 796 313 |
Jun 25, 2024 | $106.93 | $107.14 | $105.91 | $107.11 | 650 560 |
Jun 24, 2024 | $106.87 | $108.68 | $105.97 | $106.77 | 675 908 |
Jun 21, 2024 | $104.73 | $107.46 | $103.75 | $106.89 | 909 334 |
Jun 20, 2024 | $104.46 | $105.91 | $103.40 | $105.37 | 674 168 |
Jun 18, 2024 | $103.91 | $104.93 | $103.27 | $104.52 | 547 360 |
Jun 17, 2024 | $104.95 | $106.10 | $100.76 | $104.00 | 1 477 702 |
Jun 14, 2024 | $106.98 | $106.98 | $104.66 | $105.17 | 754 585 |
Jun 13, 2024 | $107.41 | $107.60 | $106.20 | $107.43 | 419 781 |
Jun 12, 2024 | $107.99 | $108.64 | $107.39 | $107.94 | 644 660 |
Jun 11, 2024 | $107.44 | $108.46 | $106.21 | $107.67 | 759 704 |
Jun 10, 2024 | $107.42 | $108.58 | $106.63 | $107.92 | 520 013 |
Jun 07, 2024 | $107.59 | $108.65 | $107.31 | $107.77 | 436 817 |
Jun 06, 2024 | $107.51 | $109.53 | $107.51 | $108.30 | 677 696 |
Jun 05, 2024 | $107.59 | $108.44 | $107.15 | $107.28 | 744 549 |
Jun 04, 2024 | $108.02 | $108.31 | $106.61 | $107.58 | 570 509 |
Jun 03, 2024 | $110.99 | $110.99 | $107.50 | $108.18 | 638 145 |
May 31, 2024 | $107.88 | $109.99 | $107.44 | $109.07 | 434 700 |
May 30, 2024 | $108.81 | $111.07 | $107.25 | $107.77 | 1 095 721 |
May 29, 2024 | $108.21 | $110.51 | $107.70 | $108.83 | 551 403 |
May 28, 2024 | $107.50 | $108.85 | $106.81 | $108.61 | 632 493 |
May 24, 2024 | $106.16 | $108.58 | $106.16 | $107.49 | 411 460 |
May 23, 2024 | $106.87 | $107.19 | $104.95 | $105.74 | 522 838 |
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.