TKO Group Holdings, Inc. (TKO) stock
TKONYSEServices-Amusement & Recreation ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 10/3087% above fair value
$180.68+1.91 (+1.07%)
Close on Oct 30, 2026Market cap $34.20BP/E 63.4Yield –
Price history
TKO share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$180.68
+1.07% on the day
52-week range
$170.14 – $226.94
-20.4% from the high
Change over 52 weeks
-3.8%
From $187.78 on Oct 30, 2025
Average volume
1.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $179.89 | $182.04 | $179.01 | $180.68 | +1.07% | 1,002,272 |
| Oct 29, 2026 | $175.54 | $178.80 | $173.21 | $178.77 | +2.81% | 965,974 |
| Oct 28, 2026 | $171.84 | $174.32 | $170.14 | $173.88 | +0.99% | 1,147,069 |
| Oct 27, 2026 | $172.42 | $173.50 | $170.89 | $172.18 | +0.55% | 665,300 |
| Oct 26, 2026 | $172.75 | $174.05 | $170.18 | $171.23 | -1.06% | 1,331,488 |
| Oct 23, 2026 | $176.15 | $178.16 | $172.45 | $173.07 | -2.62% | 888,748 |
| Oct 22, 2026 | $177.29 | $180.49 | $175.53 | $177.72 | -0.12% | 730,156 |
| Oct 21, 2026 | $178.65 | $179.72 | $176.25 | $177.94 | -0.95% | 829,387 |
| Oct 20, 2026 | $175.83 | $179.93 | $175.68 | $179.64 | +3.10% | 962,983 |
| Oct 19, 2026 | $175.55 | $176.94 | $171.82 | $174.24 | -0.72% | 1,012,572 |
| Oct 16, 2026 | $176.98 | $177.60 | $174.43 | $175.50 | -0.30% | 1,063,090 |
| Oct 15, 2026 | $174.40 | $177.20 | $172.22 | $176.02 | +2.11% | 1,126,694 |
| Oct 14, 2026 | $172.59 | $173.24 | $170.92 | $172.38 | -0.85% | 725,603 |
| Oct 13, 2026 | $174.74 | $175.73 | $171.21 | $173.86 | +0.24% | 835,879 |
| Oct 12, 2026 | $178.71 | $179.25 | $172.60 | $173.45 | -2.56% | 802,213 |
| Oct 9, 2026 | $181.31 | $181.92 | $177.17 | $178.01 | -1.99% | 807,915 |
| Oct 8, 2026 | $179.43 | $183.36 | $178.63 | $181.63 | +1.67% | 857,676 |
| Oct 7, 2026 | $176.00 | $178.99 | $173.70 | $178.64 | +1.24% | 1,000,062 |
| Oct 6, 2026 | $177.27 | $178.79 | $175.19 | $176.46 | -0.33% | 580,504 |
| Oct 5, 2026 | $174.78 | $178.86 | $171.19 | $177.04 | +0.83% | 1,423,418 |
| Oct 2, 2026 | $176.50 | $176.91 | $173.16 | $175.58 | -0.26% | 929,802 |
| Oct 1, 2026 | $179.82 | $179.98 | $171.19 | $176.04 | -2.05% | 1,305,574 |
| Sep 30, 2026 | $177.62 | $180.85 | $174.58 | $179.72 | +1.21% | 1,105,822 |
| Sep 29, 2026 | $180.92 | $182.44 | $176.72 | $177.58 | -2.20% | 778,253 |
| Sep 28, 2026 | $184.19 | $184.64 | $180.70 | $181.58 | -0.60% | 944,141 |
| Sep 25, 2026 | $183.89 | $185.25 | $180.55 | $182.67 | -1.29% | 1,181,300 |
| Sep 24, 2026 | $185.59 | $186.82 | $180.00 | $185.06 | -2.13% | 1,596,685 |
| Sep 23, 2026 | $187.79 | $190.58 | $187.68 | $189.08 | +0.11% | 747,101 |
| Sep 22, 2026 | $192.40 | $192.40 | $187.19 | $188.87 | -1.18% | 1,092,284 |
| Sep 21, 2026 | $189.28 | $193.41 | $188.35 | $191.12 | +0.98% | 1,041,355 |
| Sep 18, 2026 | $186.92 | $190.07 | $185.48 | $189.26 | -0.02% | 3,674,569 |
| Sep 17, 2026 | $193.01 | $193.73 | $187.70 | $189.30 | -1.63% | 725,337 |
| Sep 16, 2026 | $192.33 | $195.34 | $190.27 | $192.43 | +1.21% | 685,961 |
| Sep 15, 2026 | $193.19 | $193.69 | $189.86 | $190.13 | -1.85% | 1,428,900 |
| Sep 14, 2026 | $191.33 | $197.81 | $191.33 | $193.72 | +1.79% | 1,011,613 |
| Sep 11, 2026 | $191.53 | $192.83 | $187.86 | $190.31 | +0.35% | 833,753 |
| Sep 10, 2026 | $191.08 | $191.50 | $187.67 | $189.64 | -0.75% | 1,045,571 |
| Sep 9, 2026 | $193.90 | $193.91 | $189.80 | $191.08 | -2.17% | 1,211,794 |
| Sep 8, 2026 | $184.46 | $196.06 | $180.21 | $195.32 | +5.01% | 2,217,410 |
| Sep 4, 2026 | $188.11 | $189.97 | $185.93 | $186.01 | -1.80% | 993,319 |
| Sep 3, 2026 | $191.69 | $192.54 | $187.20 | $189.42 | -0.19% | 749,751 |
| Sep 2, 2026 | $183.15 | $190.21 | $182.73 | $189.79 | +4.13% | 868,766 |
| Sep 1, 2026 | $181.45 | $183.70 | $181.21 | $182.27 | -0.19% | 738,205 |
| Aug 31, 2026 | $184.19 | $185.36 | $182.35 | $182.61 | -1.10% | 710,181 |
| Aug 28, 2026 | $185.14 | $185.76 | $182.91 | $184.64 | +0.16% | 641,433 |
| Aug 27, 2026 | $187.10 | $188.70 | $183.70 | $184.34 | -1.89% | 683,822 |
| Aug 26, 2026 | $192.38 | $194.92 | $187.83 | $187.90 | -2.85% | 739,428 |
| Aug 25, 2026 | $194.06 | $195.04 | $191.58 | $193.41 | -0.01% | 1,386,045 |
| Aug 24, 2026 | $194.23 | $196.19 | $192.74 | $193.42 | +0.14% | 2,041,376 |
| Aug 21, 2026 | $195.78 | $196.02 | $192.13 | $193.14 | -1.18% | 724,849 |
| Aug 20, 2026 | $200.04 | $203.04 | $194.11 | $195.45 | -3.09% | 1,071,547 |
| Aug 19, 2026 | $193.23 | $202.09 | $192.58 | $201.69 | +4.99% | 949,303 |
| Aug 18, 2026 | $195.36 | $196.49 | $192.03 | $192.11 | -1.55% | 698,630 |
| Aug 17, 2026 | $199.67 | $199.99 | $194.47 | $195.14 | -3.05% | 1,024,279 |
| Aug 14, 2026 | $197.49 | $202.69 | $197.49 | $201.28 | +0.80% | 955,811 |
| Aug 13, 2026 | $196.14 | $199.80 | $194.66 | $199.68 | +2.33% | 1,240,469 |
| Aug 12, 2026 | $193.81 | $195.99 | $192.40 | $195.14 | +0.21% | 1,003,460 |
| Aug 11, 2026 | $189.07 | $194.82 | $189.07 | $194.73 | +2.80% | 1,146,685 |
| Aug 10, 2026 | $186.48 | $189.77 | $185.61 | $189.42 | +1.53% | 1,385,690 |
| Aug 7, 2026 | $185.98 | $189.44 | $185.34 | $186.56 | -0.39% | 624,957 |
| Aug 6, 2026 | $184.13 | $189.80 | $183.32 | $187.29 | +2.31% | 892,934 |
| Aug 5, 2026 | $186.83 | $187.00 | $181.88 | $183.07 | -0.78% | 1,072,357 |
| Aug 4, 2026 | $193.56 | $194.51 | $180.25 | $184.51 | +0.33% | 3,015,931 |
| Aug 3, 2026 | $182.94 | $188.85 | $182.85 | $183.91 | +1.16% | 1,809,490 |
| Jul 31, 2026 | $182.22 | $183.11 | $179.00 | $181.81 | -1.09% | 893,573 |
| Jul 30, 2026 | $184.72 | $186.19 | $181.47 | $183.81 | -1.89% | 1,403,504 |
| Jul 29, 2026 | $186.14 | $187.64 | $184.75 | $187.35 | +0.69% | 555,900 |
| Jul 28, 2026 | $184.69 | $187.65 | $183.54 | $186.06 | +1.75% | 800,336 |
| Jul 27, 2026 | $183.28 | $184.78 | $181.68 | $182.86 | +1.24% | 811,280 |
| Jul 24, 2026 | $179.49 | $182.19 | $178.51 | $180.62 | +0.66% | 502,795 |
| Jul 23, 2026 | $180.27 | $181.62 | $178.50 | $179.43 | -1.22% | 1,597,835 |
| Jul 22, 2026 | $181.88 | $183.07 | $180.92 | $181.65 | -0.03% | 434,005 |
| Jul 21, 2026 | $181.09 | $182.76 | $179.78 | $181.70 | -0.60% | 709,806 |
| Jul 20, 2026 | $184.33 | $186.24 | $181.93 | $182.79 | -1.26% | 698,200 |
| Jul 17, 2026 | $183.84 | $187.57 | $183.35 | $185.13 | +0.19% | 1,047,825 |
| Jul 16, 2026 | $185.72 | $186.88 | $180.06 | $184.78 | -0.50% | 1,056,255 |
| Jul 15, 2026 | $184.57 | $188.32 | $183.69 | $185.70 | +0.62% | 953,872 |
| Jul 14, 2026 | $180.21 | $185.09 | $180.21 | $184.56 | +1.99% | 1,774,974 |
| Jul 13, 2026 | $185.56 | $186.57 | $180.41 | $180.96 | -1.87% | 1,342,901 |
| Jul 10, 2026 | $189.19 | $189.80 | $182.51 | $184.40 | -2.01% | 1,593,274 |
| Jul 9, 2026 | $191.95 | $193.86 | $186.32 | $188.18 | -2.45% | 1,314,154 |
| Jul 8, 2026 | $193.18 | $194.24 | $191.38 | $192.91 | -0.35% | 1,357,724 |
| Jul 7, 2026 | $195.00 | $198.28 | $193.34 | $193.58 | +0.67% | 847,908 |
| Jul 6, 2026 | $193.03 | $195.37 | $189.40 | $192.30 | -1.09% | 1,015,501 |
| Jul 2, 2026 | $201.00 | $202.23 | $193.50 | $194.42 | -3.96% | 1,500,645 |
| Jul 1, 2026 | $200.76 | $209.97 | $200.76 | $202.43 | +0.56% | 1,829,780 |
| Jun 30, 2026 | $208.83 | $210.88 | $201.23 | $201.31 | -4.87% | 2,839,310 |
| Jun 29, 2026 | $214.75 | $218.85 | $209.35 | $211.62 | -1.97% | 1,758,224 |
| Jun 26, 2026 | $205.40 | $217.13 | $203.65 | $215.88 | +5.93% | 1,709,247 |
| Jun 25, 2026 | $203.46 | $208.15 | $202.98 | $203.80 | +0.14% | 983,164 |
| Jun 24, 2026 | $203.58 | $206.75 | $202.72 | $203.51 | +0.40% | 1,030,997 |
| Jun 23, 2026 | $197.44 | $203.33 | $197.16 | $202.70 | +2.76% | 1,287,885 |
| Jun 22, 2026 | $197.84 | $200.73 | $195.80 | $197.26 | -0.76% | 1,593,181 |
| Jun 18, 2026 | $196.44 | $204.89 | $193.88 | $198.78 | +2.18% | 6,617,616 |
| Jun 17, 2026 | $198.09 | $198.43 | $192.64 | $194.53 | -2.75% | 1,968,081 |
| Jun 16, 2026 | $201.57 | $203.70 | $194.80 | $200.03 | -0.58% | 1,581,235 |
| Jun 15, 2026 | $203.13 | $204.98 | $199.64 | $201.19 | -1.07% | 2,219,013 |
| Jun 12, 2026 | $215.67 | $216.70 | $198.82 | $203.36 | -4.84% | 1,889,802 |
| Jun 11, 2026 | $206.54 | $214.36 | $205.74 | $213.70 | +3.52% | 1,047,551 |
| Jun 10, 2026 | $205.43 | $209.41 | $204.96 | $206.43 | +0.97% | 814,332 |
| Jun 9, 2026 | $203.62 | $208.13 | $202.26 | $204.44 | +0.90% | 882,433 |
| Jun 8, 2026 | $202.96 | $207.13 | $200.29 | $202.61 | -0.43% | 1,198,336 |
| Jun 5, 2026 | $202.59 | $205.59 | $201.33 | $203.49 | +0.49% | 1,007,280 |
| Jun 4, 2026 | $201.81 | $203.94 | $200.25 | $202.49 | +1.97% | 1,094,938 |
| Jun 3, 2026 | $202.65 | $203.06 | $197.83 | $198.57 | -2.94% | 1,165,156 |
| Jun 2, 2026 | $206.64 | $208.19 | $203.07 | $204.59 | -1.86% | 1,139,429 |
| Jun 1, 2026 | $205.46 | $212.00 | $204.34 | $208.47 | +1.60% | 1,247,558 |
| May 29, 2026 | $199.93 | $206.07 | $198.75 | $205.18 | +2.31% | 1,213,099 |
| May 28, 2026 | $186.48 | $202.50 | $186.38 | $200.54 | +6.87% | 1,980,286 |
| May 27, 2026 | $189.01 | $193.03 | $187.57 | $187.64 | -0.24% | 1,229,937 |
| May 26, 2026 | $192.15 | $193.16 | $187.50 | $188.09 | -1.78% | 1,513,392 |
| May 22, 2026 | $192.54 | $194.57 | $190.58 | $191.50 | -0.07% | 556,575 |
| May 21, 2026 | $193.03 | $194.48 | $190.47 | $191.63 | -1.36% | 1,158,530 |
| May 20, 2026 | $193.27 | $196.17 | $189.54 | $194.28 | +0.63% | 1,429,518 |
| May 19, 2026 | $194.86 | $194.89 | $189.42 | $193.07 | -0.52% | 1,161,308 |
| May 18, 2026 | $190.55 | $194.47 | $188.71 | $194.07 | +2.10% | 1,174,053 |
| May 15, 2026 | $192.30 | $192.94 | $187.73 | $190.07 | -1.26% | 1,958,283 |
| May 14, 2026 | $187.00 | $196.75 | $186.02 | $192.50 | +4.79% | 2,021,570 |
| May 13, 2026 | $182.96 | $186.50 | $182.00 | $183.70 | +0.20% | 885,838 |
| May 12, 2026 | $185.55 | $186.88 | $182.24 | $183.33 | -0.63% | 1,036,777 |
| May 11, 2026 | $186.12 | $187.51 | $183.38 | $184.50 | -1.23% | 2,567,462 |
| May 8, 2026 | $189.74 | $193.59 | $185.04 | $186.79 | -0.38% | 1,875,791 |
| May 7, 2026 | $191.46 | $193.49 | $183.37 | $187.51 | -1.55% | 2,043,402 |
| May 6, 2026 | $188.37 | $191.98 | $186.67 | $190.47 | +1.89% | 2,209,602 |
| May 5, 2026 | $186.05 | $187.60 | $182.37 | $186.94 | +0.51% | 1,562,147 |
| May 4, 2026 | $185.21 | $187.11 | $184.41 | $186.00 | +0.03% | 868,208 |
| May 1, 2026 | $188.92 | $190.01 | $184.10 | $185.95 | -0.08% | 1,028,193 |
| Apr 30, 2026 | $184.18 | $186.52 | $180.53 | $186.09 | +1.30% | 1,001,298 |
| Apr 29, 2026 | $183.10 | $184.78 | $181.12 | $183.71 | -0.47% | 838,966 |
| Apr 28, 2026 | $187.03 | $187.18 | $183.41 | $184.58 | -0.87% | 828,596 |
| Apr 27, 2026 | $186.00 | $190.19 | $183.92 | $186.20 | -0.16% | 1,409,618 |
| Apr 24, 2026 | $185.35 | $188.04 | $182.12 | $186.50 | +0.13% | 980,951 |
| Apr 23, 2026 | $187.72 | $189.20 | $182.46 | $186.26 | 0.00% | 1,050,661 |
| Apr 22, 2026 | $184.23 | $187.25 | $183.23 | $186.26 | +1.73% | 1,168,750 |
| Apr 21, 2026 | $184.00 | $186.55 | $183.05 | $183.10 | -0.87% | 1,149,140 |
| Apr 20, 2026 | $183.52 | $185.55 | $180.63 | $184.70 | -0.86% | 1,293,242 |
| Apr 17, 2026 | $186.57 | $188.88 | $184.62 | $186.31 | +1.01% | 1,369,895 |
| Apr 16, 2026 | $193.71 | $194.32 | $180.58 | $184.44 | -4.48% | 2,413,402 |
| Apr 15, 2026 | $195.14 | $197.47 | $192.00 | $193.10 | -1.16% | 1,258,339 |
| Apr 14, 2026 | $195.56 | $198.94 | $194.19 | $195.37 | -0.05% | 1,738,649 |
| Apr 13, 2026 | $196.36 | $197.87 | $193.56 | $195.47 | -0.96% | 898,612 |
| Apr 10, 2026 | $197.35 | $199.67 | $196.62 | $197.37 | +0.15% | 648,505 |
| Apr 9, 2026 | $194.28 | $198.11 | $193.01 | $197.07 | +0.01% | 804,755 |
| Apr 8, 2026 | $198.60 | $200.40 | $194.77 | $197.05 | +2.12% | 2,313,400 |
| Apr 7, 2026 | $195.53 | $196.50 | $188.47 | $192.96 | -2.06% | 1,658,073 |
| Apr 6, 2026 | $203.73 | $203.84 | $196.90 | $197.02 | -3.31% | 1,273,929 |
| Apr 2, 2026 | $199.31 | $205.28 | $198.56 | $203.76 | +1.34% | 779,535 |
| Apr 1, 2026 | $203.25 | $204.81 | $200.06 | $201.07 | -0.29% | 1,333,308 |
| Mar 31, 2026 | $198.34 | $208.57 | $195.72 | $201.65 | +3.19% | 6,091,135 |
| Mar 30, 2026 | $187.78 | $197.23 | $187.24 | $195.41 | +3.28% | 2,612,633 |
| Mar 27, 2026 | $192.03 | $193.62 | $183.77 | $189.20 | -1.79% | 1,541,766 |
| Mar 26, 2026 | $191.03 | $194.10 | $191.03 | $192.64 | -0.67% | 613,130 |
| Mar 25, 2026 | $195.65 | $198.54 | $190.56 | $193.94 | +0.24% | 735,081 |
| Mar 24, 2026 | $192.66 | $194.96 | $192.27 | $193.48 | -0.41% | 1,055,381 |
| Mar 23, 2026 | $192.54 | $198.29 | $192.50 | $194.28 | +3.13% | 1,128,988 |
| Mar 20, 2026 | $195.03 | $196.77 | $186.95 | $188.38 | -4.53% | 2,068,835 |
| Mar 19, 2026 | $199.67 | $202.16 | $193.66 | $197.31 | -1.85% | 1,318,798 |
| Mar 18, 2026 | $199.34 | $203.98 | $198.44 | $201.03 | +0.32% | 1,129,783 |
| Mar 17, 2026 | $201.27 | $202.37 | $199.56 | $200.39 | +0.31% | 766,817 |
| Mar 16, 2026 | $195.36 | $200.03 | $195.34 | $199.77 | +2.67% | 1,262,388 |
| Mar 13, 2026 | $202.53 | $202.53 | $192.91 | $194.57 | -3.33% | 1,389,179 |
| Mar 12, 2026 | $202.06 | $204.77 | $200.02 | $201.27 | -0.38% | 2,620,764 |
| Mar 11, 2026 | $204.11 | $205.90 | $198.85 | $202.03 | -1.73% | 2,344,784 |
| Mar 10, 2026 | $206.34 | $210.86 | $205.11 | $205.58 | +0.74% | 1,168,315 |
| Mar 9, 2026 | $199.15 | $204.77 | $197.54 | $204.07 | +0.69% | 1,228,977 |
| Mar 6, 2026 | $209.84 | $209.84 | $201.70 | $202.68 | -4.28% | 944,489 |
| Mar 5, 2026 | $212.10 | $215.79 | $207.71 | $211.75 | -2.07% | 1,443,221 |
| Mar 4, 2026 | $219.45 | $220.11 | $214.13 | $216.23 | -1.69% | 880,649 |
| Mar 3, 2026 | $221.91 | $222.49 | $217.96 | $219.94 | -2.23% | 954,101 |
| Mar 2, 2026 | $223.90 | $226.34 | $218.88 | $224.96 | +0.49% | 995,248 |
| Feb 27, 2026 | $218.27 | $226.09 | $212.57 | $223.87 | +0.03% | 1,161,274 |
| Feb 26, 2026 | $217.67 | $226.94 | $208.00 | $223.81 | +8.01% | 2,030,420 |
| Feb 25, 2026 | $210.62 | $210.62 | $203.16 | $207.21 | -1.04% | 1,389,092 |
| Feb 24, 2026 | $206.39 | $212.33 | $204.23 | $209.39 | +1.67% | 763,573 |
| Feb 23, 2026 | $210.00 | $210.00 | $204.50 | $205.95 | -2.45% | 535,145 |
| Feb 20, 2026 | $209.09 | $212.94 | $208.08 | $211.12 | +1.17% | 556,489 |
| Feb 19, 2026 | $212.00 | $212.85 | $207.59 | $208.68 | -2.16% | 599,915 |
| Feb 18, 2026 | $209.94 | $214.60 | $208.49 | $213.28 | +1.49% | 522,156 |
| Feb 17, 2026 | $208.01 | $211.51 | $206.98 | $210.14 | +1.64% | 733,096 |
| Feb 13, 2026 | $200.47 | $207.16 | $199.20 | $206.75 | +3.38% | 783,298 |
| Feb 12, 2026 | $209.67 | $214.03 | $199.37 | $199.99 | -4.94% | 848,946 |
| Feb 11, 2026 | $215.17 | $216.66 | $209.84 | $210.38 | -1.74% | 639,281 |
| Feb 10, 2026 | $211.81 | $216.01 | $209.55 | $214.11 | +2.25% | 821,073 |
| Feb 9, 2026 | $211.54 | $212.11 | $208.18 | $209.39 | -1.18% | 790,716 |
| Feb 6, 2026 | $210.16 | $212.19 | $207.14 | $211.90 | +1.80% | 703,382 |
| Feb 5, 2026 | $206.46 | $208.32 | $203.43 | $208.16 | +0.79% | 938,106 |
| Feb 4, 2026 | $204.36 | $207.04 | $201.79 | $206.53 | +1.68% | 921,449 |
| Feb 3, 2026 | $200.74 | $205.03 | $196.82 | $203.12 | +1.30% | 800,655 |
| Feb 2, 2026 | $201.86 | $205.00 | $200.18 | $200.52 | -1.02% | 534,655 |
| Jan 30, 2026 | $199.95 | $204.57 | $199.84 | $202.58 | +0.74% | 1,092,725 |
| Jan 29, 2026 | $194.77 | $201.91 | $192.52 | $201.10 | +3.19% | 1,132,332 |
| Jan 28, 2026 | $199.21 | $199.51 | $194.32 | $194.88 | -2.16% | 844,370 |
| Jan 27, 2026 | $203.26 | $203.75 | $199.13 | $199.19 | -2.12% | 732,444 |
| Jan 26, 2026 | $203.44 | $204.76 | $200.71 | $203.50 | -0.69% | 807,076 |
| Jan 23, 2026 | $201.80 | $207.64 | $200.31 | $204.91 | +2.39% | 1,025,558 |
| Jan 22, 2026 | $205.61 | $205.90 | $197.59 | $200.13 | -2.10% | 970,003 |
| Jan 21, 2026 | $203.27 | $204.77 | $196.91 | $204.42 | +0.50% | 1,106,828 |
| Jan 20, 2026 | $203.77 | $206.11 | $202.33 | $203.41 | +0.07% | 837,962 |
| Jan 16, 2026 | $207.71 | $209.18 | $201.54 | $203.27 | -2.69% | 1,271,251 |
| Jan 15, 2026 | $209.50 | $213.02 | $207.50 | $208.88 | +0.43% | 1,275,357 |
| Jan 14, 2026 | $206.77 | $211.66 | $206.31 | $207.98 | -0.44% | 846,222 |
| Jan 13, 2026 | $197.99 | $208.92 | $197.99 | $208.89 | +4.92% | 1,218,115 |
| Jan 12, 2026 | $198.29 | $200.21 | $197.95 | $199.09 | -0.27% | 531,366 |
| Jan 9, 2026 | $203.02 | $204.76 | $198.14 | $199.63 | -1.22% | 866,421 |
| Jan 8, 2026 | $201.90 | $202.44 | $199.03 | $202.09 | -0.40% | 673,831 |
| Jan 7, 2026 | $202.78 | $203.37 | $200.59 | $202.91 | +0.05% | 824,926 |
| Jan 6, 2026 | $203.65 | $204.47 | $201.38 | $202.81 | -0.41% | 1,052,966 |
| Jan 5, 2026 | $205.05 | $205.98 | $202.32 | $203.65 | -1.59% | 1,279,611 |
| Jan 2, 2026 | $209.93 | $211.37 | $206.36 | $206.94 | -0.99% | 1,131,608 |
| Dec 31, 2025 | $214.21 | $214.74 | $208.15 | $209.00 | -2.41% | 765,699 |
| Dec 30, 2025 | $215.56 | $216.51 | $213.64 | $214.17 | -0.90% | 694,243 |
| Dec 29, 2025 | $216.36 | $217.91 | $215.85 | $216.11 | -0.61% | 893,743 |
| Dec 26, 2025 | $217.76 | $217.96 | $216.40 | $217.44 | -0.25% | 393,670 |
| Dec 24, 2025 | $215.57 | $218.11 | $215.57 | $217.98 | +1.06% | 197,934 |
| Dec 23, 2025 | $216.05 | $217.51 | $215.06 | $215.70 | +0.10% | 556,612 |
| Dec 22, 2025 | $214.08 | $216.41 | $212.80 | $215.49 | +0.96% | 801,345 |
| Dec 19, 2025 | $211.44 | $215.17 | $211.06 | $213.44 | +0.86% | 3,058,870 |
| Dec 18, 2025 | $212.13 | $215.41 | $210.87 | $211.61 | -0.00% | 1,298,403 |
| Dec 17, 2025 | $210.61 | $216.14 | $210.61 | $211.62 | +0.46% | 1,212,347 |
| Dec 16, 2025 | $208.03 | $213.23 | $207.79 | $210.65 | +1.54% | 1,654,507 |
| Dec 15, 2025 | $206.44 | $208.48 | $201.60 | $207.45 | -0.47% | 1,682,163 |
| Dec 12, 2025 | $205.27 | $209.73 | $204.51 | $208.42 | +2.02% | 1,143,387 |
| Dec 11, 2025 | $195.50 | $205.68 | $194.32 | $204.30 | +3.74% | 1,112,059 |
| Dec 10, 2025 | $197.00 | $200.28 | $190.21 | $196.94 | -0.09% | 2,333,786 |
| Dec 9, 2025 | $203.53 | $205.44 | $196.52 | $197.11 | -3.29% | 1,217,587 |
| Dec 8, 2025 | $202.41 | $206.70 | $200.84 | $203.82 | +0.79% | 1,101,766 |
| Dec 5, 2025 | $201.46 | $202.60 | $199.75 | $202.22 | +0.67% | 808,272 |
| Dec 4, 2025 | $196.03 | $201.08 | $194.58 | $200.87 | +3.06% | 660,972 |
| Dec 3, 2025 | $194.81 | $196.42 | $193.59 | $194.90 | +0.13% | 1,318,817 |
| Dec 2, 2025 | $193.98 | $195.96 | $192.49 | $194.64 | +0.34% | 1,000,277 |
| Dec 1, 2025 | $192.82 | $194.15 | $192.07 | $193.98 | +0.05% | 837,437 |
| Nov 28, 2025 | $193.23 | $194.86 | $190.23 | $193.89 | +0.27% | 699,315 |
| Nov 26, 2025 | $188.10 | $194.09 | $188.03 | $193.37 | +3.17% | 873,770 |
| Nov 25, 2025 | $182.61 | $188.34 | $182.01 | $187.42 | +3.18% | 1,109,582 |
| Nov 24, 2025 | $178.32 | $182.63 | $177.47 | $181.65 | +1.95% | 1,048,134 |
| Nov 21, 2025 | $176.84 | $180.24 | $176.00 | $178.17 | +0.95% | 1,052,411 |
| Nov 20, 2025 | $189.72 | $190.25 | $176.38 | $176.49 | -6.31% | 1,417,713 |
| Nov 19, 2025 | $187.41 | $191.10 | $187.13 | $188.37 | +0.97% | 1,193,312 |
| Nov 18, 2025 | $184.48 | $186.97 | $181.46 | $186.56 | +0.98% | 1,787,924 |
| Nov 17, 2025 | $183.56 | $184.98 | $181.00 | $184.75 | +0.36% | 2,254,901 |
| Nov 14, 2025 | $181.99 | $184.83 | $181.02 | $184.09 | +0.79% | 1,159,664 |
| Nov 13, 2025 | $181.38 | $187.01 | $179.70 | $182.64 | +0.53% | 1,126,494 |
| Nov 12, 2025 | $179.75 | $181.83 | $179.61 | $181.68 | +1.11% | 741,347 |
| Nov 11, 2025 | $179.55 | $180.28 | $177.12 | $179.68 | +0.28% | 972,589 |
| Nov 10, 2025 | $184.34 | $184.73 | $177.63 | $179.17 | -1.86% | 1,378,999 |
| Nov 7, 2025 | $180.20 | $183.20 | $179.22 | $182.56 | +0.86% | 1,170,151 |
| Nov 6, 2025 | $185.88 | $188.07 | $177.41 | $181.00 | -3.33% | 3,359,233 |
| Nov 5, 2025 | $186.91 | $190.24 | $185.76 | $187.24 | -0.06% | 1,575,728 |
| Nov 4, 2025 | $186.04 | $188.23 | $184.38 | $187.35 | -0.19% | 1,292,019 |
| Nov 3, 2025 | $186.94 | $189.88 | $186.06 | $187.71 | -0.37% | 1,489,356 |
| Oct 31, 2025 | $188.40 | $190.84 | $188.23 | $188.40 | +0.33% | 1,103,474 |
| Oct 30, 2025 | $186.13 | $190.00 | $186.00 | $187.78 | +0.63% | 860,728 |
| Oct 29, 2025 | $187.08 | $189.58 | $186.24 | $186.60 | -0.45% | 1,113,421 |
| Oct 28, 2025 | $187.36 | $187.89 | $185.74 | $187.45 | -0.03% | 602,426 |
| Oct 27, 2025 | $187.31 | $189.50 | $187.01 | $187.51 | +0.35% | 1,202,668 |
| Oct 24, 2025 | $186.99 | $190.31 | $186.74 | $186.85 | 0.00% | 760,339 |
| Oct 23, 2025 | $187.31 | $188.56 | $186.36 | $186.85 | -0.06% | 1,085,240 |
| Oct 22, 2025 | $187.00 | $187.60 | $184.28 | $186.97 | +0.44% | 1,017,475 |
| Oct 21, 2025 | $188.19 | $189.28 | $186.08 | $186.16 | -0.35% | 952,973 |
| Oct 20, 2025 | $190.20 | $191.36 | $186.73 | $186.82 | – | 1,128,704 |
Seasonality
TKO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.8% | 2.6% | -0.2% | 5.6% | 6.4% | 3.8% | -0.2% | 2.3% | 2.4% | -3.7% | 4.0% | 3.2% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 8 of 9 |
| 2026 | -3.1% | 10.5% | -9.6% | -7.7% | 10.3% | -1.5% | -9.7% | 0.4% | -1.2% | 0.5% | ||
| 2025 | 9.2% | -2.9% | 1.7% | 6.6% | -3.1% | 15.6% | -7.7% | 12.8% | 6.9% | -6.7% | 2.9% | 8.2% |
| 2024 | 2.6% | 0.0% | 3.2% | 9.6% | 15.2% | -1.0% | 1.3% | 8.1% | 4.6% | -5.6% | 18.1% | 3.0% |
| 2023 | 23.5% | -0.7% | 8.8% | 17.4% | -5.5% | 7.2% | -3.2% | -8.0% | -9.6% | -2.5% | -5.7% | 5.5% |
| 2022 | 1.2% | 18.7% | 5.6% | -6.5% | 14.4% | -6.2% | 10.9% | -1.9% | 3.4% | 12.4% | 1.3% | -14.1% |
| 2021 | 17.2% | -12.3% | 10.1% | 1.6% | 1.3% | 3.9% | -14.7% | 5.5% | 8.2% | 8.6% | -19.2% | 0.2% |
| 2020 | -24.6% | -4.3% | -27.2% | 31.1% | 4.0% | -5.8% | 7.3% | -5.4% | -7.9% | -10.2% | 18.4% | 11.9% |
| 2019 | 10.2% | 1.7% | 3.8% | -3.4% | -13.2% | -0.6% | 0.8% | -1.9% | -0.2% | -21.2% | 10.7% | 4.8% |
| 2018 | 15.6% | 7.9% | -5.3% | 10.5% | 45.5% | 26.0% | 8.6% | 10.5% | 10.8% | -25.0% | 1.9% | 1.2% |
| 2017 | 6.4% | 7.2% | 6.5% | -3.6% | -4.8% | 0.4% | 3.9% | 3.0% | 8.6% | 12.7% | 7.4% | 7.7% |