TKO Group Stock Price History
NYSE: TKOConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
178.01-3.62 (-1.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TKO price history at a glance
The price history for TKO Group (TKO) on this page begins on October 18, 1999, when the stock closed at $24.00; it most recently closed at $178.01 on October 5, 2026. The highest price in this record is $226.94, reached on February 23, 2026; the latest close is 21.6% below that peak. Across the 26 complete calendar years in the table, TKO finished higher in 14 and lower in 12. Its best year was 2018 (+152.1%) and its worst was 2002 (-40.7%).
Over roughly 27 years the share price changed +641.7%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, TKO has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $226.94
- Date of high
- Feb 23, 2026
- Low since 1999
- $6.76
- Date of low
- Oct 14, 2002
- 52-week high
- $226.94
- 52-week low
- $171.19
- IPO year
- 2023
- Last close
- $178.01
TKO returns
1 week
+1.38%
1 month
-6.84%
3 months
-3.47%
6 months
-9.81%
Year to date
-14.83%
1 year
-4.54%
3 years
+129.31%
5 years
+199.23%
TKO price return, excluding dividends.
TKO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 178.01 | -13.98% |
| 2025 | 206.94 | +45.32% |
| 2024 | 142.40 | +74.55% |
| 2023 | 81.58 | +19.06% |
| 2022 | 68.52 | +38.87% |
| 2021 | 49.34 | +2.68% |
| 2020 | 48.05 | -25.80% |
| 2019 | 64.76 | -15.98% |
| 2018 | 77.08 | +152.06% |
| 2017 | 30.58 | +66.20% |
| 2016 | 18.40 | +3.14% |
| 2015 | 17.84 | +48.30% |
| 2014 | 12.03 | -24.34% |
| 2013 | 15.90 | +96.54% |
| 2012 | 8.09 | -13.20% |
| 2011 | 9.32 | -34.55% |
| 2010 | 14.24 | -7.11% |
| 2009 | 15.33 | +36.15% |
| 2008 | 11.26 | -20.98% |
| 2007 | 14.25 | -12.58% |
| 2006 | 16.30 | +11.04% |
| 2005 | 14.68 | +21.02% |
| 2004 | 12.13 | -8.04% |
| 2003 | 13.19 | +61.84% |
| 2002 | 8.15 | -40.68% |
| 2001 | 13.74 | -14.12% |
| 2000 | 16.00 | -7.25% |
| 1999* | 17.25 | -28.13% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
TKO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 181.31 | 181.92 | 177.17 | 178.01 | -1.99% | |
| 179.43 | 183.35 | 178.63 | 181.63 | +1.67% | |
| 176.00 | 178.92 | 173.81 | 178.64 | +1.24% | |
| 177.27 | 178.79 | 175.19 | 176.46 | -0.33% | |
| 174.78 | 178.86 | 171.19 | 177.04 | +0.83% | |
| 176.50 | 176.91 | 173.16 | 175.58 | -0.26% | |
| 179.82 | 179.98 | 171.19 | 176.04 | -2.05% | |
| 177.62 | 180.85 | 174.58 | 179.72 | +1.21% | |
| 180.92 | 182.44 | 176.72 | 177.58 | -2.20% | |
| 184.19 | 184.64 | 180.70 | 181.58 | -0.60% | |
| 183.89 | 185.25 | 180.55 | 182.67 | -1.29% | |
| 185.59 | 186.82 | 180.00 | 185.06 | -2.13% | |
| 187.79 | 190.58 | 187.68 | 189.08 | +0.11% | |
| 192.40 | 192.40 | 187.19 | 188.87 | -1.18% | |
| 189.28 | 193.41 | 188.35 | 191.12 | +0.98% | |
| 186.92 | 190.07 | 185.48 | 189.26 | -0.02% | |
| 193.01 | 193.73 | 187.70 | 189.30 | -1.63% | |
| 192.33 | 195.34 | 190.27 | 192.43 | +1.21% | |
| 193.19 | 193.69 | 189.86 | 190.13 | -1.85% | |
| 191.33 | 197.81 | 191.33 | 193.72 | +1.79% | |
| 191.53 | 192.83 | 187.86 | 190.31 | +0.35% | |
| 191.08 | 191.50 | 187.67 | 189.64 | -0.75% | |
| 193.90 | 193.91 | 189.80 | 191.08 | -2.17% | |
| 184.46 | 196.06 | 180.21 | 195.32 | +5.01% | |
| 188.11 | 189.97 | 185.93 | 186.01 | -1.80% | |
| 191.69 | 192.54 | 187.20 | 189.42 | -0.19% | |
| 183.15 | 190.21 | 182.73 | 189.79 | +4.13% | |
| 181.45 | 183.70 | 181.21 | 182.27 | -0.19% | |
| 184.19 | 185.36 | 182.35 | 182.61 | -1.10% | |
| 185.14 | 185.76 | 182.91 | 184.64 | +0.16% | |
| 187.10 | 188.70 | 183.70 | 184.34 | -1.89% | |
| 192.38 | 194.92 | 187.83 | 187.90 | -2.85% | |
| 194.06 | 195.04 | 191.58 | 193.41 | -0.01% | |
| 194.23 | 196.19 | 192.74 | 193.42 | +0.14% | |
| 195.78 | 196.02 | 192.13 | 193.14 | -1.18% | |
| 200.04 | 203.04 | 194.11 | 195.45 | -3.09% | |
| 193.23 | 202.09 | 192.58 | 201.69 | +4.99% | |
| 195.36 | 196.49 | 192.03 | 192.11 | -1.55% | |
| 199.67 | 199.99 | 194.47 | 195.14 | -3.05% | |
| 197.49 | 202.69 | 197.49 | 201.28 | +0.80% | |
| 196.14 | 199.80 | 194.66 | 199.68 | +2.33% | |
| 193.81 | 195.99 | 192.40 | 195.14 | +0.21% | |
| 189.07 | 194.82 | 189.07 | 194.73 | +2.80% | |
| 186.48 | 189.77 | 185.61 | 189.42 | +1.53% | |
| 185.98 | 189.44 | 185.34 | 186.56 | -0.39% | |
| 184.13 | 189.80 | 183.32 | 187.29 | +2.31% | |
| 186.83 | 187.00 | 181.88 | 183.07 | -0.78% | |
| 193.56 | 194.51 | 180.25 | 184.51 | +0.33% | |
| 182.94 | 188.85 | 182.85 | 183.91 | +1.16% | |
| 182.22 | 183.11 | 179.00 | 181.81 | -1.09% | |
| 184.72 | 186.19 | 181.47 | 183.81 | -1.89% | |
| 186.14 | 187.64 | 184.75 | 187.35 | +0.69% | |
| 184.69 | 187.65 | 183.54 | 186.06 | +1.75% | |
| 183.28 | 184.78 | 181.68 | 182.86 | +1.24% | |
| 179.49 | 182.19 | 178.51 | 180.62 | +0.66% | |
| 180.27 | 181.62 | 178.50 | 179.43 | -1.22% | |
| 181.88 | 183.07 | 180.92 | 181.65 | -0.03% | |
| 181.09 | 182.76 | 179.78 | 181.70 | -0.60% | |
| 184.33 | 186.24 | 181.93 | 182.79 | -1.26% | |
| 183.84 | 187.57 | 183.35 | 185.13 | +0.19% | |
| 185.72 | 186.88 | 180.06 | 184.78 | -0.50% | |
| 184.57 | 188.32 | 183.69 | 185.70 | +0.62% | |
| 180.21 | 185.09 | 180.21 | 184.56 | +1.99% | |
| 185.56 | 186.57 | 180.41 | 180.96 | -1.87% | |
| 189.19 | 189.80 | 182.51 | 184.40 | -2.01% | |
| 191.95 | 193.86 | 186.32 | 188.18 | -2.45% | |
| 193.18 | 194.24 | 191.38 | 192.91 | -0.35% | |
| 195.00 | 198.28 | 193.34 | 193.58 | +0.67% | |
| 193.03 | 195.37 | 189.40 | 192.30 | -1.09% | |
| 201.00 | 202.23 | 193.50 | 194.42 | -3.96% | |
| 200.76 | 209.97 | 200.76 | 202.43 | +0.56% | |
| 208.83 | 210.88 | 201.23 | 201.31 | -4.87% | |
| 214.75 | 218.85 | 209.35 | 211.62 | -1.97% | |
| 205.40 | 217.13 | 203.65 | 215.88 | +5.93% | |
| 203.46 | 208.15 | 202.98 | 203.80 | +0.14% | |
| 203.58 | 206.75 | 202.72 | 203.51 | +0.40% | |
| 197.44 | 203.33 | 197.16 | 202.70 | +2.76% | |
| 197.84 | 200.73 | 195.80 | 197.26 | -0.76% | |
| 196.44 | 204.89 | 193.88 | 198.78 | +2.18% | |
| 198.09 | 198.43 | 192.64 | 194.53 | -2.75% | |
| 201.57 | 203.70 | 194.80 | 200.03 | -0.58% | |
| 203.13 | 204.98 | 199.64 | 201.19 | -1.07% | |
| 215.67 | 216.70 | 198.82 | 203.36 | -4.84% | |
| 206.54 | 214.36 | 205.74 | 213.70 | +3.52% | |
| 205.43 | 209.41 | 204.96 | 206.43 | +0.97% | |
| 203.62 | 208.13 | 202.26 | 204.44 | +0.90% | |
| 202.96 | 207.13 | 200.29 | 202.61 | -0.43% | |
| 202.59 | 205.59 | 201.33 | 203.49 | +0.49% | |
| 201.81 | 203.94 | 200.25 | 202.49 | +1.97% | |
| 202.65 | 203.06 | 197.83 | 198.57 | -2.94% | |
| 206.64 | 208.19 | 203.07 | 204.59 | -1.86% | |
| 205.46 | 212.00 | 204.34 | 208.47 | +1.60% | |
| 199.93 | 206.07 | 198.75 | 205.18 | +2.31% | |
| 186.48 | 202.50 | 186.38 | 200.54 | +6.87% | |
| 189.01 | 193.03 | 187.57 | 187.64 | -0.24% | |
| 192.15 | 193.16 | 187.50 | 188.09 | -1.78% | |
| 192.54 | 194.57 | 190.58 | 191.50 | -0.07% | |
| 193.03 | 194.48 | 190.47 | 191.63 | -1.36% | |
| 193.27 | 196.17 | 189.54 | 194.28 | +0.63% | |
| 194.86 | 194.89 | 189.42 | 193.07 | -0.52% | |
| 190.55 | 194.47 | 188.71 | 194.07 | +2.10% | |
| 192.30 | 192.94 | 187.73 | 190.07 | -1.26% | |
| 187.00 | 196.75 | 186.02 | 192.50 | +4.79% | |
| 182.96 | 186.50 | 182.00 | 183.70 | +0.20% | |
| 185.55 | 186.88 | 182.24 | 183.33 | -0.63% | |
| 186.12 | 187.51 | 183.38 | 184.50 | -1.23% | |
| 189.74 | 193.59 | 185.04 | 186.79 | -0.38% | |
| 191.46 | 193.49 | 183.37 | 187.51 | -1.55% | |
| 188.37 | 191.98 | 186.67 | 190.47 | +1.89% | |
| 186.05 | 187.60 | 182.37 | 186.94 | +0.51% | |
| 185.21 | 187.11 | 184.41 | 186.00 | +0.03% | |
| 188.92 | 190.01 | 184.10 | 185.95 | -0.08% | |
| 184.18 | 186.52 | 180.53 | 186.09 | +1.30% | |
| 183.10 | 184.78 | 181.12 | 183.71 | -0.47% | |
| 187.03 | 187.18 | 183.41 | 184.58 | -0.87% | |
| 186.00 | 190.19 | 183.92 | 186.20 | -0.16% | |
| 185.35 | 188.04 | 182.12 | 186.50 | +0.13% | |
| 187.72 | 189.20 | 182.46 | 186.26 | 0.00% | |
| 184.23 | 187.25 | 183.23 | 186.26 | +1.73% | |
| 184.00 | 186.55 | 183.05 | 183.10 | -0.87% | |
| 183.52 | 185.55 | 180.63 | 184.70 | -0.86% | |
| 186.57 | 188.88 | 184.62 | 186.31 | +1.01% | |
| 193.71 | 194.32 | 180.58 | 184.44 | -4.48% | |
| 195.14 | 197.47 | 192.00 | 193.10 | -1.16% | |
| 195.56 | 198.94 | 194.19 | 195.37 | -0.05% | |
| 196.36 | 197.87 | 193.56 | 195.47 | -0.96% | |
| 197.35 | 199.67 | 196.62 | 197.37 | +0.15% | |
| 194.28 | 198.11 | 193.01 | 197.07 | +0.01% | |
| 198.60 | 200.40 | 194.77 | 197.05 | +2.12% | |
| 195.53 | 196.50 | 188.47 | 192.96 | -2.06% | |
| 203.73 | 203.84 | 196.90 | 197.02 | -3.31% | |
| 199.31 | 205.28 | 198.56 | 203.76 | +1.34% | |
| 203.25 | 204.81 | 200.06 | 201.07 | -0.29% | |
| 198.34 | 208.57 | 195.72 | 201.65 | +3.19% | |
| 187.78 | 197.23 | 187.24 | 195.41 | +3.28% | |
| 192.03 | 193.62 | 183.77 | 189.20 | -1.79% | |
| 191.03 | 194.10 | 191.03 | 192.64 | -0.67% | |
| 195.65 | 198.54 | 190.56 | 193.94 | +0.24% | |
| 192.66 | 194.96 | 192.27 | 193.48 | -0.41% | |
| 192.54 | 198.29 | 192.50 | 194.28 | +3.13% | |
| 195.03 | 196.77 | 186.95 | 188.38 | -4.53% | |
| 199.67 | 202.16 | 193.66 | 197.31 | -1.85% | |
| 199.34 | 203.98 | 198.44 | 201.03 | +0.32% | |
| 201.27 | 202.37 | 199.56 | 200.39 | +0.31% | |
| 195.36 | 200.03 | 195.34 | 199.77 | +2.67% | |
| 202.53 | 202.53 | 192.91 | 194.57 | -3.33% | |
| 202.06 | 204.77 | 200.02 | 201.27 | -0.38% | |
| 204.11 | 205.90 | 198.85 | 202.03 | -1.73% | |
| 206.34 | 210.86 | 205.11 | 205.58 | +0.74% | |
| 199.15 | 204.77 | 197.54 | 204.07 | +0.69% | |
| 209.84 | 209.84 | 201.70 | 202.68 | -4.28% | |
| 212.10 | 215.79 | 207.71 | 211.75 | -2.07% | |
| 219.45 | 220.11 | 214.13 | 216.23 | -1.69% | |
| 221.91 | 222.49 | 217.96 | 219.94 | -2.23% | |
| 223.90 | 226.34 | 218.88 | 224.96 | +0.49% | |
| 218.27 | 226.09 | 212.57 | 223.87 | +0.03% | |
| 217.67 | 226.94 | 208.00 | 223.81 | +8.01% | |
| 210.62 | 210.62 | 203.16 | 207.21 | -1.04% | |
| 206.39 | 212.33 | 204.23 | 209.39 | +1.67% | |
| 210.00 | 210.00 | 204.50 | 205.95 | -2.45% | |
| 209.09 | 212.94 | 208.08 | 211.12 | +1.17% | |
| 212.00 | 212.85 | 207.59 | 208.68 | -2.16% | |
| 209.94 | 214.60 | 208.49 | 213.28 | +1.49% | |
| 208.01 | 211.51 | 206.98 | 210.14 | +1.64% | |
| 200.47 | 207.16 | 199.20 | 206.75 | +3.38% | |
| 209.67 | 214.03 | 199.37 | 199.99 | -4.94% | |
| 215.17 | 216.66 | 209.84 | 210.38 | -1.74% | |
| 211.81 | 216.01 | 209.55 | 214.11 | +2.25% | |
| 211.54 | 212.11 | 208.18 | 209.39 | -1.18% | |
| 210.16 | 212.19 | 207.14 | 211.90 | +1.80% | |
| 206.46 | 208.32 | 203.43 | 208.16 | +0.79% | |
| 204.36 | 207.04 | 201.79 | 206.53 | +1.68% | |
| 200.74 | 205.03 | 196.82 | 203.12 | +1.30% | |
| 201.86 | 205.00 | 200.18 | 200.52 | -1.02% | |
| 199.95 | 204.57 | 199.84 | 202.58 | +0.74% | |
| 194.77 | 201.91 | 192.52 | 201.10 | +3.19% | |
| 199.21 | 199.51 | 194.32 | 194.88 | -2.16% | |
| 203.26 | 203.75 | 199.13 | 199.19 | -2.12% | |
| 203.44 | 204.76 | 200.71 | 203.50 | -0.69% | |
| 201.80 | 207.64 | 200.31 | 204.91 | +2.39% | |
| 205.61 | 205.90 | 197.59 | 200.13 | -2.10% | |
| 203.27 | 204.77 | 196.91 | 204.42 | +0.50% | |
| 203.77 | 206.11 | 202.33 | 203.41 | +0.07% | |
| 207.71 | 209.18 | 201.54 | 203.27 | -2.69% | |
| 209.50 | 213.02 | 207.50 | 208.88 | +0.43% | |
| 206.77 | 211.66 | 206.31 | 207.98 | -0.44% | |
| 197.99 | 208.92 | 197.99 | 208.89 | +4.92% | |
| 198.29 | 200.21 | 197.95 | 199.09 | -0.27% | |
| 203.02 | 204.76 | 198.14 | 199.63 | -1.22% | |
| 201.90 | 202.44 | 199.03 | 202.09 | -0.40% | |
| 202.78 | 203.37 | 200.59 | 202.91 | +0.05% | |
| 203.65 | 204.47 | 201.38 | 202.81 | -0.41% | |
| 205.05 | 205.98 | 202.32 | 203.65 | -1.59% | |
| 209.93 | 211.37 | 206.36 | 206.94 | -0.99% | |
| 214.21 | 214.74 | 208.15 | 209.00 | -2.41% | |
| 215.56 | 216.51 | 213.64 | 214.17 | -0.90% | |
| 216.36 | 217.91 | 215.85 | 216.11 | -0.61% | |
| 217.76 | 217.96 | 216.40 | 217.44 | -0.25% | |
| 215.57 | 218.11 | 215.57 | 217.98 | +1.06% | |
| 216.05 | 217.51 | 215.06 | 215.70 | +0.10% | |
| 214.08 | 216.41 | 212.80 | 215.49 | +0.96% | |
| 211.44 | 215.17 | 211.06 | 213.44 | +0.86% | |
| 212.13 | 215.41 | 210.87 | 211.61 | -0.00% | |
| 210.61 | 216.14 | 210.61 | 211.62 | +0.46% | |
| 208.03 | 213.23 | 207.79 | 210.65 | +1.54% | |
| 206.44 | 208.48 | 201.60 | 207.45 | -0.47% | |
| 205.27 | 209.73 | 204.51 | 208.42 | +2.02% | |
| 195.50 | 205.68 | 194.32 | 204.30 | +3.74% | |
| 197.00 | 200.28 | 190.21 | 196.94 | -0.09% | |
| 203.53 | 205.44 | 196.52 | 197.11 | -3.29% | |
| 202.41 | 206.70 | 200.84 | 203.82 | +0.79% | |
| 201.46 | 202.60 | 199.75 | 202.22 | +0.67% | |
| 196.03 | 201.08 | 194.58 | 200.87 | +3.06% | |
| 194.81 | 196.42 | 193.59 | 194.90 | +0.13% | |
| 193.98 | 195.96 | 192.49 | 194.64 | +0.34% | |
| 192.82 | 194.15 | 192.07 | 193.98 | +0.05% | |
| 193.23 | 194.86 | 190.23 | 193.89 | +0.27% | |
| 188.10 | 194.09 | 188.03 | 193.37 | +3.17% | |
| 182.61 | 188.34 | 182.01 | 187.42 | +3.18% | |
| 178.32 | 182.63 | 177.47 | 181.65 | +1.95% | |
| 176.84 | 180.24 | 176.00 | 178.17 | +0.95% | |
| 189.72 | 190.25 | 176.38 | 176.49 | -6.31% | |
| 187.41 | 191.10 | 187.13 | 188.37 | +0.97% | |
| 184.48 | 186.97 | 181.46 | 186.56 | +0.98% | |
| 183.56 | 184.98 | 181.00 | 184.75 | +0.36% | |
| 181.99 | 184.83 | 181.02 | 184.09 | +0.79% | |
| 181.38 | 187.01 | 179.70 | 182.64 | +0.53% | |
| 179.75 | 181.83 | 179.61 | 181.68 | +1.11% | |
| 179.55 | 180.28 | 177.12 | 179.68 | +0.28% | |
| 184.34 | 184.73 | 177.63 | 179.17 | -1.86% | |
| 180.20 | 183.20 | 179.22 | 182.56 | +0.86% | |
| 185.88 | 188.07 | 177.41 | 181.00 | -3.33% | |
| 186.91 | 190.24 | 185.76 | 187.24 | -0.06% | |
| 186.04 | 188.23 | 184.38 | 187.35 | -0.19% | |
| 186.94 | 189.88 | 186.06 | 187.71 | -0.37% | |
| 188.40 | 190.84 | 188.23 | 188.40 | +0.33% | |
| 186.13 | 190.00 | 186.00 | 187.78 | +0.63% | |
| 187.08 | 189.58 | 186.24 | 186.60 | -0.45% | |
| 187.36 | 187.89 | 185.74 | 187.45 | -0.03% | |
| 187.31 | 189.50 | 187.01 | 187.51 | +0.35% | |
| 186.99 | 190.31 | 186.74 | 186.85 | 0.00% | |
| 187.31 | 188.56 | 186.36 | 186.85 | -0.06% | |
| 187.00 | 187.60 | 184.28 | 186.97 | +0.44% | |
| 188.19 | 189.28 | 186.08 | 186.16 | -0.35% | |
| 190.20 | 191.36 | 186.73 | 186.82 | -1.30% | |
| 187.24 | 190.56 | 187.08 | 189.28 | +0.77% | |
| 193.52 | 193.52 | 187.75 | 187.83 | -1.77% | |
| 191.44 | 192.25 | 190.31 | 191.21 | +0.65% | |
| 187.43 | 193.07 | 186.72 | 189.97 | +0.73% | |
| 188.00 | 190.94 | 187.82 | 188.60 | +0.83% | |
| 186.47 | 190.82 | 186.10 | 187.05 | +0.31% | |
| 194.57 | 194.95 | 185.93 | 186.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TKO chart for longer ranges.