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 |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 190.00 | 5.00 | 2.70% | 190.00 | 190.00 | 190.00 | 2,450 |
| Jun 05 2024 | 185.00 | -10.00 | -5.13% | 187.50 | 187.50 | 180.00 | 8,343 |
| Jun 04 2024 | 195.00 | -8.00 | -3.94% | 203.00 | 203.00 | 185.00 | 40,308 |
| Jun 03 2024 | 203.00 | -17.00 | -7.73% | 215.00 | 215.00 | 180.00 | 56,121 |
| May 31 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 225.00 | 220.00 | 4,069 |
| May 30 2024 | 220.00 | -10.00 | -4.35% | 230.00 | 230.00 | 220.00 | 7,652 |
| May 29 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 4,243 |
| May 28 2024 | 230.00 | 7.00 | 3.14% | 223.00 | 230.00 | 223.00 | 3,114 |
| May 24 2024 | 223.00 | -7.00 | -3.04% | 223.00 | 223.00 | 223.00 | 2,522 |
| May 23 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 10,118 |
| May 22 2024 | 230.00 | -5.00 | -2.13% | 235.00 | 235.00 | 230.00 | 6,287 |
| May 21 2024 | 235.00 | 6.00 | 2.62% | 229.00 | 235.00 | 229.00 | 9,000 |
| May 20 2024 | 229.00 | 4.00 | 1.78% | 222.00 | 229.00 | 222.00 | 10,988 |
| May 17 2024 | 225.00 | 10.00 | 4.65% | 215.00 | 225.00 | 215.00 | 9,500 |
| May 16 2024 | 215.00 | 0.00 | 0.00% | 215.00 | 215.00 | 215.00 | 915 |
| May 15 2024 | 215.00 | 1.00 | 0.47% | 214.00 | 215.00 | 214.00 | 12,000 |
| May 14 2024 | 214.00 | 11.00 | 5.42% | 203.00 | 214.00 | 203.00 | 8,696 |
| May 13 2024 | 203.00 | 0.00 | 0.00% | 203.00 | 203.00 | 203.00 | 1,015 |
| May 10 2024 | 203.00 | 5.00 | 2.53% | 198.00 | 203.00 | 198.00 | 3,117 |
| May 09 2024 | 198.00 | 0.00 | 0.00% | 198.00 | 198.00 | 198.00 | 0.00 |
| May 08 2024 | 198.00 | 0.00 | 0.00% | 198.00 | 198.00 | 198.00 | 0.00 |
| May 07 2024 | 198.00 | 5.00 | 2.59% | 195.00 | 198.00 | 195.00 | 0.00 |
| May 03 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 193.00 | 193.00 | 2,514 |
| May 02 2024 | 193.00 | -8.00 | -3.98% | 201.00 | 201.00 | 193.00 | 1,891 |
| May 01 2024 | 201.00 | -1.00 | -0.50% | 202.00 | 203.00 | 201.00 | 6,986 |
| Apr 30 2024 | 202.00 | 7.00 | 3.59% | 200.00 | 202.00 | 200.00 | 3,351 |
| Apr 29 2024 | 195.00 | 3.00 | 1.56% | 192.00 | 195.00 | 192.00 | 4,000 |
| Apr 26 2024 | 192.00 | 2.00 | 1.05% | 190.00 | 192.00 | 190.00 | 3,380 |
| Apr 25 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 5,000 |
| Apr 24 2024 | 190.00 | -4.00 | -2.06% | 194.00 | 194.00 | 190.00 | 7,266 |
| Apr 23 2024 | 194.00 | 4.00 | 2.11% | 190.00 | 194.00 | 190.00 | 3,015 |
| Apr 22 2024 | 190.00 | -3.00 | -1.55% | 193.00 | 200.00 | 190.00 | 9,435 |
| Apr 19 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 193.00 | 193.00 | 0.00 |
| Apr 18 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 193.00 | 190.00 | 11,065 |
| Apr 17 2024 | 193.00 | 2.50 | 1.31% | 190.50 | 193.00 | 188.00 | 15,164 |
| Apr 16 2024 | 190.50 | -10.50 | -5.22% | 199.00 | 199.00 | 190.50 | 14,631 |
| Apr 15 2024 | 201.00 | 3.00 | 1.52% | 201.00 | 201.00 | 200.00 | 6,500 |
| Apr 12 2024 | 198.00 | 5.00 | 2.59% | 193.00 | 198.00 | 193.00 | 6,045 |
| Apr 11 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 193.00 | 193.00 | 1,472 |
| Apr 10 2024 | 193.00 | 2.50 | 1.31% | 190.50 | 193.00 | 190.50 | 705 |
| Apr 09 2024 | 190.50 | 0.50 | 0.26% | 190.00 | 192.50 | 182.50 | 31,511 |
| Apr 08 2024 | 190.00 | 7.50 | 4.11% | 182.50 | 190.00 | 182.50 | 32,720 |
| Apr 05 2024 | 182.50 | -2.50 | -1.35% | 182.50 | 182.50 | 182.50 | 4,965 |
| Apr 04 2024 | 185.00 | 0.00 | 0.00% | 185.00 | 185.00 | 185.00 | 13,442 |
| Apr 03 2024 | 185.00 | 20.00 | 12.12% | 167.50 | 185.00 | 167.50 | 38,122 |
| Apr 02 2024 | 165.00 | 0.00 | 0.00% | 165.00 | 165.00 | 165.00 | 3,867 |
| Mar 28 2024 | 165.00 | 0.00 | 0.00% | 165.00 | 165.00 | 165.00 | 8,600 |
| Mar 27 2024 | 165.00 | 2.50 | 1.54% | 162.50 | 165.00 | 162.50 | 6,513 |
| Mar 26 2024 | 162.50 | 2.50 | 1.56% | 162.50 | 162.50 | 162.50 | 8,560 |
| Mar 25 2024 | 160.00 | 5.00 | 3.23% | 150.00 | 160.00 | 150.00 | 14,209 |
| Mar 22 2024 | 155.00 | 2.50 | 1.64% | 152.50 | 155.00 | 152.50 | 2,716 |
| Mar 21 2024 | 152.50 | 2.50 | 1.67% | 152.50 | 152.50 | 152.50 | 5,600 |
| Mar 20 2024 | 150.00 | 1.50 | 1.01% | 148.50 | 150.00 | 148.50 | 10,658 |
| Mar 19 2024 | 148.50 | 1.00 | 0.68% | 147.50 | 148.50 | 147.50 | 2,287 |
| Mar 18 2024 | 147.50 | 0.00 | 0.00% | 147.50 | 147.50 | 147.50 | 5,468 |
| Mar 15 2024 | 147.50 | 5.00 | 3.51% | 142.50 | 147.50 | 142.50 | 3,862 |
| Mar 14 2024 | 142.50 | 0.00 | 0.00% | 142.50 | 142.50 | 142.50 | 13,541 |
| Mar 13 2024 | 142.50 | 12.50 | 9.62% | 130.00 | 142.50 | 130.00 | 45,255 |
| Mar 12 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 500 |
| Mar 11 2024 | 130.00 | 5.00 | 4.00% | 125.00 | 130.00 | 125.00 | 11,702 |
