Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TKO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.70 | 0.02 | 0.54% | 3.70 | 3.72 | 3.61 | 324,447 |
| May 15 2024 | 3.68 | -0.05 | -1.34% | 3.73 | 3.73 | 3.58 | 723,159 |
| May 14 2024 | 3.73 | 0.21 | 5.97% | 3.53 | 3.73 | 3.53 | 768,735 |
| May 13 2024 | 3.52 | 0.03 | 0.86% | 3.51 | 3.54 | 3.47 | 335,641 |
| May 10 2024 | 3.49 | -0.01 | -0.29% | 3.53 | 3.62 | 3.49 | 478,666 |
| May 09 2024 | 3.50 | 0.13 | 3.86% | 3.39 | 3.50 | 3.38 | 329,229 |
| May 08 2024 | 3.37 | -0.10 | -2.88% | 3.40 | 3.42 | 3.34 | 330,538 |
| May 07 2024 | 3.47 | 0.06 | 1.76% | 3.41 | 3.48 | 3.39 | 420,631 |
| May 06 2024 | 3.41 | 0.09 | 2.71% | 3.33 | 3.42 | 3.32 | 419,206 |
| May 03 2024 | 3.32 | 0.01 | 0.30% | 3.34 | 3.38 | 3.24 | 390,919 |
| May 02 2024 | 3.31 | -0.01 | -0.30% | 3.31 | 3.36 | 3.22 | 391,349 |
| May 01 2024 | 3.32 | -0.08 | -2.35% | 3.42 | 3.46 | 3.30 | 351,542 |
| Apr 30 2024 | 3.40 | -0.22 | -6.08% | 3.54 | 3.54 | 3.38 | 403,050 |
| Apr 29 2024 | 3.62 | 0.07 | 1.97% | 3.59 | 3.69 | 3.53 | 935,503 |
| Apr 26 2024 | 3.55 | 0.19 | 5.65% | 3.40 | 3.55 | 3.36 | 707,324 |
| Apr 25 2024 | 3.36 | 0.16 | 5.00% | 3.26 | 3.39 | 3.26 | 574,553 |
| Apr 24 2024 | 3.20 | -0.05 | -1.54% | 3.26 | 3.31 | 3.20 | 216,744 |
| Apr 23 2024 | 3.25 | -0.01 | -0.31% | 3.21 | 3.32 | 3.14 | 672,698 |
| Apr 22 2024 | 3.26 | -0.16 | -4.68% | 3.35 | 3.35 | 3.24 | 550,983 |
| Apr 19 2024 | 3.42 | -0.03 | -0.87% | 3.45 | 3.48 | 3.39 | 331,300 |
| Apr 18 2024 | 3.45 | 0.06 | 1.77% | 3.42 | 3.53 | 3.40 | 556,972 |
| Apr 17 2024 | 3.39 | -0.04 | -1.17% | 3.48 | 3.54 | 3.36 | 472,572 |
| Apr 16 2024 | 3.43 | 0.04 | 1.18% | 3.34 | 3.45 | 3.26 | 931,289 |
| Apr 15 2024 | 3.39 | -0.05 | -1.45% | 3.50 | 3.59 | 3.36 | 829,510 |
| Apr 12 2024 | 3.44 | 0.01 | 0.29% | 3.50 | 3.52 | 3.39 | 737,214 |
| Apr 11 2024 | 3.43 | 0.03 | 0.88% | 3.43 | 3.43 | 3.32 | 570,908 |
| Apr 10 2024 | 3.40 | -0.02 | -0.58% | 3.36 | 3.41 | 3.30 | 365,765 |
| Apr 09 2024 | 3.42 | 0.10 | 3.01% | 3.36 | 3.49 | 3.36 | 552,958 |
| Apr 08 2024 | 3.32 | 0.11 | 3.43% | 3.26 | 3.34 | 3.26 | 584,242 |
| Apr 05 2024 | 3.21 | 0.09 | 2.88% | 3.13 | 3.27 | 3.13 | 430,527 |
| Apr 04 2024 | 3.12 | -0.18 | -5.45% | 3.30 | 3.33 | 3.11 | 688,205 |
| Apr 03 2024 | 3.30 | 0.17 | 5.43% | 3.14 | 3.30 | 3.14 | 782,042 |
| Apr 02 2024 | 3.13 | 0.18 | 6.10% | 2.95 | 3.14 | 2.92 | 838,777 |
| Apr 01 2024 | 2.95 | 0.04 | 1.37% | 2.98 | 2.98 | 2.93 | 312,738 |
| Mar 28 2024 | 2.91 | -0.08 | -2.68% | 2.99 | 3.00 | 2.91 | 631,423 |
| Mar 27 2024 | 2.99 | 0.17 | 6.03% | 2.85 | 3.06 | 2.83 | 938,369 |
| Mar 26 2024 | 2.82 | -0.06 | -2.08% | 2.90 | 2.95 | 2.81 | 470,304 |
| Mar 25 2024 | 2.88 | 0.18 | 6.67% | 2.69 | 2.91 | 2.57 | 859,136 |
| Mar 22 2024 | 2.70 | -0.01 | -0.37% | 2.70 | 2.73 | 2.67 | 206,263 |
| Mar 21 2024 | 2.71 | -0.03 | -1.09% | 2.77 | 2.80 | 2.69 | 386,423 |
| Mar 20 2024 | 2.74 | 0.13 | 4.98% | 2.55 | 2.75 | 2.55 | 389,800 |
| Mar 19 2024 | 2.61 | -0.03 | -1.14% | 2.60 | 2.61 | 2.55 | 294,011 |
| Mar 18 2024 | 2.64 | 0.02 | 0.76% | 2.61 | 2.67 | 2.57 | 330,136 |
| Mar 15 2024 | 2.62 | 0.11 | 4.38% | 2.55 | 2.64 | 2.55 | 731,660 |
| Mar 14 2024 | 2.51 | -0.04 | -1.57% | 2.56 | 2.56 | 2.46 | 294,343 |
| Mar 13 2024 | 2.55 | 0.19 | 8.05% | 2.40 | 2.59 | 2.39 | 706,663 |
| Mar 12 2024 | 2.36 | -0.05 | -2.07% | 2.40 | 2.40 | 2.32 | 181,433 |
| Mar 11 2024 | 2.41 | 0.07 | 2.99% | 2.35 | 2.43 | 2.28 | 499,916 |
| Mar 08 2024 | 2.34 | 0.16 | 7.34% | 2.24 | 2.35 | 2.24 | 1,085,371 |
| Mar 07 2024 | 2.18 | 0.02 | 0.93% | 2.15 | 2.25 | 2.15 | 221,976 |
| Mar 06 2024 | 2.16 | 0.11 | 5.37% | 2.08 | 2.19 | 2.08 | 246,867 |
| Mar 05 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.11 | 2.04 | 223,725 |
| Mar 04 2024 | 2.10 | 0.00 | 0.00% | 2.13 | 2.13 | 2.09 | 88,758 |
| Mar 01 2024 | 2.10 | -0.03 | -1.41% | 2.12 | 2.14 | 2.08 | 167,547 |
| Feb 29 2024 | 2.13 | 0.10 | 4.93% | 2.01 | 2.13 | 2.01 | 631,725 |
| Feb 28 2024 | 2.03 | -0.02 | -0.98% | 2.04 | 2.04 | 2.01 | 133,994 |
| Feb 27 2024 | 2.05 | 0.03 | 1.49% | 2.03 | 2.07 | 2.03 | 207,537 |
| Feb 26 2024 | 2.02 | -0.01 | -0.49% | 2.01 | 2.04 | 1.97 | 191,339 |
| Feb 23 2024 | 2.03 | 0.02 | 1.00% | 2.01 | 2.05 | 1.99 | 127,969 |
| Feb 22 2024 | 2.01 | -0.02 | -0.99% | 2.09 | 2.09 | 2.01 | 149,086 |
| Feb 21 2024 | 2.03 | 0.00 | 0.00% | 2.05 | 2.07 | 2.03 | 60,099 |
| Feb 20 2024 | 2.03 | -0.02 | -0.98% | 2.07 | 2.07 | 2.01 | 100,955 |
