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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $179.82 | $183.36 | $170.14 | $180.68 | +0.53% | 20,994,379 |
| Sep 2026 | $181.45 | $197.81 | $174.58 | $179.72 | -1.58% | 24,671,890 |
| Aug 2026 | $182.94 | $203.04 | $180.25 | $182.61 | +0.44% | 23,818,677 |
| Jul 2026 | $200.76 | $209.97 | $178.50 | $181.81 | -9.69% | 24,042,047 |
| Jun 2026 | $205.46 | $218.85 | $192.64 | $201.31 | -1.89% | 35,074,768 |
| May 2026 | $188.92 | $206.07 | $182.00 | $205.18 | +10.26% | 29,473,971 |
| Apr 2026 | $203.25 | $205.28 | $180.53 | $186.09 | -7.72% | 26,211,624 |
| Mar 2026 | $223.90 | $226.34 | $183.77 | $201.65 | -9.93% | 34,294,462 |
| Feb 2026 | $201.86 | $226.94 | $196.82 | $223.87 | +10.51% | 16,072,721 |
| Jan 2026 | $209.93 | $213.02 | $192.52 | $202.58 | -3.07% | 19,520,972 |
| Dec 2025 | $192.82 | $218.11 | $190.21 | $209.00 | +7.79% | 24,743,896 |
| Nov 2025 | $186.94 | $194.86 | $176.00 | $193.89 | +2.91% | 25,702,642 |
| Oct 2025 | $200.08 | $203.25 | $184.28 | $188.40 | -6.71% | 25,307,480 |
| Sep 2025 | $187.28 | $212.49 | $184.67 | $201.96 | +6.54% | 30,484,680 |
| Aug 2025 | $168.55 | $194.76 | $152.29 | $189.56 | +12.83% | 21,920,218 |
| Jul 2025 | $181.34 | $181.34 | $163.66 | $168.01 | -7.66% | 16,560,392 |
| Jun 2025 | $157.38 | $182.60 | $156.43 | $181.95 | +15.30% | 19,982,207 |
| May 2025 | $163.84 | $172.44 | $154.78 | $157.81 | -3.13% | 22,912,327 |
| Apr 2025 | $152.63 | $163.71 | $133.07 | $162.91 | +6.61% | 25,914,012 |
| Mar 2025 | $152.00 | $158.00 | $137.63 | $152.81 | +1.44% | 55,002,665 |
| Feb 2025 | $153.16 | $179.09 | $145.27 | $150.64 | -2.94% | 30,094,694 |
| Jan 2025 | $142.25 | $159.72 | $137.50 | $155.21 | +9.22% | 16,431,278 |
| Dec 2024 | $137.51 | $149.40 | $133.64 | $142.11 | +3.01% | 19,864,915 |
| Nov 2024 | $117.40 | $139.45 | $115.12 | $137.96 | +18.15% | 19,682,594 |
| Oct 2024 | $124.11 | $130.95 | $114.01 | $116.77 | -5.61% | 19,189,143 |
| Sep 2024 | $117.49 | $125.49 | $113.16 | $123.71 | +4.64% | 18,106,513 |
| Aug 2024 | $109.39 | $120.70 | $102.46 | $118.23 | +8.12% | 18,319,483 |
| Jul 2024 | $108.06 | $113.30 | $104.02 | $109.35 | +1.26% | 16,705,477 |
| Jun 2024 | $110.99 | $110.99 | $100.76 | $107.99 | -0.99% | 16,528,452 |
| May 2024 | $94.76 | $111.07 | $94.72 | $109.07 | +15.21% | 20,051,608 |
| Apr 2024 | $87.20 | $99.40 | $85.01 | $94.67 | +9.56% | 24,914,916 |
| Mar 2024 | $83.71 | $87.50 | $78.69 | $86.41 | +3.20% | 29,398,941 |
| Feb 2024 | $84.47 | $88.58 | $82.36 | $83.73 | +0.05% | 22,140,799 |
| Jan 2024 | $81.02 | $95.92 | $75.35 | $83.69 | +2.59% | 37,067,436 |
| Dec 2023 | $77.06 | $81.85 | $72.34 | $81.58 | +5.50% | 24,698,382 |
| Nov 2023 | $82.04 | $87.67 | $76.26 | $77.33 | -5.67% | 33,470,628 |
| Oct 2023 | $84.35 | $85.58 | $76.31 | $81.98 | -2.47% | 20,070,984 |
| Sep 2023 | $98.00 | $106.16 | $80.43 | $84.06 | -12.94% | 31,883,373 |
| Aug 2023 | $104.74 | $118.04 | $93.93 | $96.55 | -8.05% | 16,550,984 |
| Jul 2023 | $108.17 | $112.22 | $104.34 | $105.00 | -3.20% | 11,164,954 |
| Jun 2023 | $101.94 | $108.87 | $95.56 | $108.47 | +7.06% | 12,393,378 |
| May 2023 | $106.88 | $109.84 | $98.93 | $101.32 | -5.46% | 17,472,852 |
| Apr 2023 | $85.60 | $110.24 | $82.81 | $107.17 | +17.43% | 39,794,918 |
| Mar 2023 | $84.11 | $92.45 | $79.27 | $91.26 | +8.64% | 21,661,958 |
| Feb 2023 | $84.45 | $91.48 | $83.94 | $84.00 | -0.73% | 15,698,490 |
| Jan 2023 | $68.73 | $93.63 | $68.05 | $84.62 | +23.50% | 30,968,919 |
| Dec 2022 | $79.96 | $80.72 | $67.31 | $68.52 | -14.22% | 11,728,270 |
| Nov 2022 | $78.92 | $81.63 | $72.01 | $79.88 | +1.25% | 12,880,192 |
| Oct 2022 | $70.94 | $79.83 | $70.29 | $78.89 | +12.43% | 16,705,495 |
| Sep 2022 | $67.72 | $71.42 | $65.04 | $70.17 | +3.18% | 13,986,332 |
| Aug 2022 | $69.72 | $75.23 | $65.84 | $68.01 | -1.88% | 11,350,788 |
| Jul 2022 | $62.21 | $73.34 | $60.01 | $69.31 | +10.91% | 16,864,440 |
| Jun 2022 | $67.22 | $68.73 | $58.72 | $62.49 | -6.41% | 17,882,900 |
| May 2022 | $58.30 | $67.49 | $55.09 | $66.77 | +14.35% | 15,434,504 |
| Apr 2022 | $62.39 | $63.50 | $58.36 | $58.39 | -6.49% | 10,831,582 |
| Mar 2022 | $59.42 | $63.71 | $54.66 | $62.44 | +5.37% | 15,327,297 |
| Feb 2022 | $50.11 | $60.58 | $47.72 | $59.26 | +18.66% | 15,492,121 |
| Jan 2022 | $49.65 | $53.66 | $47.71 | $49.94 | +1.22% | 10,932,308 |
| Dec 2021 | $49.80 | $50.90 | $46.91 | $49.34 | -0.04% | 10,600,838 |
| Nov 2021 | $61.58 | $62.29 | $49.18 | $49.36 | -19.20% | 13,621,351 |
| Oct 2021 | $56.71 | $61.66 | $56.23 | $61.09 | +8.59% | 9,336,164 |
| Sep 2021 | $52.33 | $57.10 | $49.41 | $56.26 | +7.96% | 12,344,647 |
| Aug 2021 | $49.56 | $52.41 | $46.81 | $52.11 | +5.53% | 11,664,262 |
| Jul 2021 | $58.00 | $58.49 | $47.53 | $49.38 | -14.70% | 14,436,455 |
| Jun 2021 | $56.16 | $70.72 | $54.34 | $57.89 | +3.67% | 24,961,175 |
| May 2021 | $55.45 | $58.35 | $51.79 | $55.84 | +1.32% | 13,107,071 |
| Apr 2021 | $54.53 | $58.50 | $53.77 | $55.11 | +1.57% | 14,344,221 |
| Mar 2021 | $50.23 | $61.32 | $50.06 | $54.26 | +9.84% | 25,972,462 |
| Feb 2021 | $57.09 | $58.28 | $45.87 | $49.40 | -12.30% | 31,212,022 |
| Jan 2021 | $48.37 | $60.00 | $46.44 | $56.33 | +17.23% | 21,833,728 |
| Dec 2020 | $43.51 | $49.11 | $43.12 | $48.05 | +11.64% | 18,020,621 |
| Nov 2020 | $36.91 | $43.43 | $36.16 | $43.04 | +18.37% | 17,801,449 |
| Oct 2020 | $40.84 | $41.87 | $35.44 | $36.36 | -10.16% | 14,835,955 |
| Sep 2020 | $44.00 | $45.49 | $37.88 | $40.47 | -8.17% | 12,250,735 |
| Aug 2020 | $46.66 | $47.00 | $42.38 | $44.07 | -5.45% | 10,947,420 |
| Jul 2020 | $43.98 | $48.90 | $43.27 | $46.61 | +7.27% | 13,868,730 |
| Jun 2020 | $46.30 | $49.51 | $41.13 | $43.45 | -6.09% | 15,062,696 |
| May 2020 | $43.50 | $46.94 | $40.40 | $46.27 | +4.05% | 14,506,145 |
| Apr 2020 | $33.25 | $46.98 | $32.33 | $44.47 | +31.06% | 28,888,348 |
| Mar 2020 | $47.00 | $47.82 | $29.10 | $33.93 | -27.45% | 42,065,084 |
| Feb 2020 | $48.96 | $52.46 | $40.24 | $46.77 | -4.32% | 64,040,789 |
| Jan 2020 | $65.42 | $67.53 | $45.10 | $48.88 | -24.65% | 45,172,634 |
| Dec 2019 | $62.03 | $65.90 | $60.00 | $64.87 | +4.60% | 16,913,147 |
| Nov 2019 | $56.05 | $62.61 | $52.69 | $62.02 | +10.67% | 33,609,579 |
| Oct 2019 | $71.84 | $73.32 | $53.25 | $56.04 | -21.24% | 29,218,964 |
| Sep 2019 | $70.74 | $76.44 | $68.46 | $71.15 | -0.39% | 16,574,510 |
| Aug 2019 | $72.87 | $75.87 | $63.04 | $71.43 | -1.85% | 25,905,612 |
| Jul 2019 | $73.35 | $78.76 | $67.66 | $72.78 | +0.79% | 28,107,100 |
| Jun 2019 | $72.75 | $78.44 | $71.09 | $72.21 | -0.73% | 22,680,425 |
| May 2019 | $84.24 | $87.81 | $71.09 | $72.74 | -13.25% | 21,901,291 |
| Apr 2019 | $86.95 | $100.45 | $81.92 | $83.85 | -3.38% | 37,639,630 |
| Mar 2019 | $84.33 | $93.68 | $80.16 | $86.78 | +3.68% | 17,936,711 |
| Feb 2019 | $82.40 | $89.63 | $74.50 | $83.70 | +1.65% | 14,713,008 |
| Jan 2019 | $73.30 | $84.52 | $71.73 | $82.34 | +10.20% | 18,410,869 |
| Dec 2018 | $75.69 | $78.08 | $65.48 | $74.72 | +1.03% | 20,886,184 |
| Nov 2018 | $72.40 | $77.22 | $58.50 | $73.96 | +1.89% | 24,196,590 |
| Oct 2018 | $97.36 | $97.64 | $64.79 | $72.59 | -24.96% | 34,321,145 |
| Sep 2018 | $87.26 | $97.69 | $83.90 | $96.73 | +10.66% | 16,171,652 |
| Aug 2018 | $78.52 | $87.90 | $76.61 | $87.41 | +10.49% | 19,849,458 |
| Jul 2018 | $72.22 | $85.93 | $71.66 | $79.11 | +8.64% | 31,666,608 |
| Jun 2018 | $57.95 | $75.07 | $57.65 | $72.82 | +25.79% | 24,846,477 |
| May 2018 | $39.72 | $60.51 | $38.50 | $57.89 | +45.49% | 38,138,725 |
| Apr 2018 | $35.94 | $40.64 | $34.69 | $39.79 | +10.50% | 16,280,556 |
| Mar 2018 | $38.09 | $39.09 | $35.80 | $36.01 | -5.61% | 16,218,348 |
| Feb 2018 | $35.28 | $38.69 | $33.23 | $38.15 | +7.92% | 19,457,763 |
| Jan 2018 | $30.77 | $35.85 | $30.61 | $35.35 | +15.60% | 17,446,735 |
| Dec 2017 | $28.55 | $33.28 | $28.18 | $30.58 | +7.34% | 16,863,024 |
| Nov 2017 | $26.75 | $28.55 | $25.92 | $28.49 | +7.39% | 12,977,977 |
| Oct 2017 | $23.74 | $26.73 | $21.22 | $26.53 | +12.65% | 14,944,247 |
| Sep 2017 | $21.80 | $23.57 | $21.49 | $23.55 | +8.03% | 8,251,202 |
| Aug 2017 | $21.22 | $21.84 | $20.56 | $21.80 | +3.02% | 10,072,262 |
| Jul 2017 | $20.42 | $22.46 | $20.09 | $21.16 | +3.88% | 13,672,046 |
| Jun 2017 | $20.44 | $21.07 | $20.09 | $20.37 | -0.20% | 6,851,317 |
| May 2017 | $21.57 | $21.60 | $19.12 | $20.41 | -4.76% | 9,303,578 |
| Apr 2017 | $22.39 | $22.57 | $20.55 | $21.43 | -3.56% | 14,621,464 |
| Mar 2017 | $21.27 | $22.72 | $20.09 | $22.22 | +5.91% | 11,915,782 |
| Feb 2017 | $19.74 | $23.14 | $19.12 | $20.98 | +7.15% | 14,210,477 |
| Jan 2017 | $18.57 | $19.76 | $18.00 | $19.58 | +6.41% | 10,383,924 |
| Dec 2016 | $18.84 | $20.29 | $18.15 | $18.40 | -2.02% | 10,276,398 |
| Nov 2016 | $17.74 | $19.09 | $16.77 | $18.78 | +6.22% | 8,216,841 |
| Oct 2016 | $21.27 | $21.30 | $17.39 | $17.68 | -17.00% | 10,126,790 |
| Sep 2016 | $20.81 | $21.55 | $19.12 | $21.30 | +2.55% | 9,143,700 |
| Aug 2016 | $19.75 | $21.47 | $18.87 | $20.77 | +5.16% | 7,802,900 |
| Jul 2016 | $18.48 | $21.19 | $17.80 | $19.75 | +7.28% | 9,230,900 |
| Jun 2016 | $17.47 | $19.72 | $17.27 | $18.41 | +4.78% | 9,308,900 |
| May 2016 | $16.64 | $18.82 | $16.55 | $17.57 | +5.59% | 11,503,200 |
| Apr 2016 | $17.54 | $18.86 | $15.55 | $16.64 | -5.78% | 12,633,900 |
| Mar 2016 | $16.82 | $18.93 | $16.68 | $17.66 | +5.62% | 10,944,800 |
| Feb 2016 | $17.63 | $18.00 | $14.20 | $16.72 | -6.59% | 13,691,400 |
| Jan 2016 | $17.44 | $18.42 | $15.78 | $17.90 | +0.34% | 17,243,900 |
| Dec 2015 | $17.08 | $19.26 | $15.52 | $17.84 | +5.00% | 11,721,300 |
| Nov 2015 | $17.77 | $17.91 | $16.13 | $16.99 | -4.71% | 9,585,500 |
| Oct 2015 | $16.88 | $21.33 | $16.59 | $17.83 | +5.50% | 12,880,700 |
| Sep 2015 | $19.75 | $20.30 | $16.15 | $16.90 | -15.75% | 12,807,200 |
| Aug 2015 | $19.54 | $23.63 | $19.00 | $20.06 | +2.50% | 14,251,300 |
| Jul 2015 | $16.59 | $20.50 | $15.40 | $19.57 | +18.61% | 13,366,500 |
| Jun 2015 | $14.36 | $17.80 | $13.64 | $16.50 | +15.38% | 10,624,600 |
| May 2015 | $13.77 | $14.40 | $13.15 | $14.30 | +6.56% | 7,587,700 |
| Apr 2015 | $14.02 | $15.44 | $13.01 | $13.42 | -4.21% | 15,084,500 |
| Mar 2015 | $16.42 | $17.91 | $13.75 | $14.01 | -14.78% | 18,431,800 |
| Feb 2015 | $12.13 | $17.55 | $11.81 | $16.44 | +35.76% | 15,528,200 |
| Jan 2015 | $12.40 | $12.86 | $9.82 | $12.11 | -1.86% | 18,507,900 |
| Dec 2014 | $11.53 | $12.73 | $10.76 | $12.34 | +7.21% | 13,048,200 |
| Nov 2014 | $12.35 | $13.68 | $11.41 | $11.51 | -6.80% | 14,984,300 |
| Oct 2014 | $13.77 | $14.68 | $12.07 | $12.35 | -10.31% | 17,412,700 |
| Sep 2014 | $14.58 | $15.88 | $13.38 | $13.77 | -5.30% | 14,251,400 |
| Aug 2014 | $12.53 | $15.00 | $12.30 | $14.54 | +16.51% | 16,736,300 |
| Jul 2014 | $11.96 | $13.40 | $11.40 | $12.48 | +4.61% | 28,949,100 |
| Jun 2014 | $11.34 | $12.29 | $10.89 | $11.93 | +5.76% | 25,076,600 |
| May 2014 | $19.94 | $20.86 | $10.55 | $11.28 | -42.15% | 93,830,600 |
| Apr 2014 | $28.88 | $30.39 | $18.82 | $19.50 | -32.48% | 41,002,200 |
| Mar 2014 | $22.78 | $31.98 | $22.60 | $28.88 | +26.00% | 35,256,600 |
| Feb 2014 | $24.30 | $24.96 | $21.78 | $22.92 | -5.25% | 20,552,600 |
| Jan 2014 | $16.55 | $24.82 | $15.31 | $24.19 | +45.90% | 19,311,300 |
| Dec 2013 | $15.30 | $16.94 | $13.97 | $16.58 | +8.30% | 5,392,300 |
| Nov 2013 | $12.91 | $15.41 | $12.57 | $15.31 | +18.22% | 4,029,300 |
| Oct 2013 | $10.22 | $13.14 | $10.15 | $12.95 | +27.34% | 4,102,900 |
| Sep 2013 | $9.85 | $10.39 | $9.62 | $10.17 | +4.09% | 2,689,000 |
| Aug 2013 | $10.64 | $10.70 | $9.65 | $9.77 | -8.18% | 2,969,600 |
| Jul 2013 | $10.28 | $11.33 | $10.21 | $10.64 | +3.20% | 2,661,200 |
| Jun 2013 | $9.75 | $10.33 | $9.55 | $10.31 | +5.85% | 3,915,600 |
| May 2013 | $9.12 | $9.83 | $8.94 | $9.74 | +6.10% | 3,226,100 |
| Apr 2013 | $8.76 | $9.23 | $8.56 | $9.18 | +4.08% | 2,654,400 |
| Mar 2013 | $8.22 | $8.90 | $8.20 | $8.82 | +5.88% | 2,700,400 |
| Feb 2013 | $8.57 | $8.84 | $8.26 | $8.33 | -2.69% | 1,957,900 |
| Jan 2013 | $7.99 | $8.66 | $7.91 | $8.56 | +8.49% | 2,583,000 |
| Dec 2012 | $8.10 | $8.15 | $7.67 | $7.89 | -2.23% | 2,943,700 |
| Nov 2012 | $8.12 | $8.88 | $7.50 | $8.07 | -0.25% | 3,283,900 |
| Oct 2012 | $8.07 | $8.49 | $7.97 | $8.09 | +0.50% | 2,765,900 |
| Sep 2012 | $8.82 | $8.96 | $8.04 | $8.05 | -9.35% | 3,240,000 |
| Aug 2012 | $7.77 | $8.96 | $7.54 | $8.88 | +14.58% | 3,688,400 |
| Jul 2012 | $7.80 | $8.06 | $7.56 | $7.75 | -0.90% | 2,846,200 |
| Jun 2012 | $7.77 | $8.03 | $7.44 | $7.82 | -0.76% | 3,586,600 |
| May 2012 | $7.86 | $9.04 | $7.77 | $7.88 | 0.00% | 5,478,300 |
| Apr 2012 | $8.96 | $8.96 | $7.77 | $7.88 | -11.16% | 5,760,700 |
| Mar 2012 | $9.15 | $9.43 | $8.67 | $8.87 | -2.95% | 5,565,000 |
| Feb 2012 | $9.56 | $9.95 | $9.02 | $9.14 | -3.69% | 3,985,900 |
| Jan 2012 | $9.42 | $9.89 | $9.29 | $9.49 | +1.82% | 2,370,800 |
| Dec 2011 | $9.57 | $10.80 | $9.15 | $9.32 | -3.12% | 4,068,300 |
| Nov 2011 | $10.23 | $10.70 | $9.06 | $9.62 | -8.47% | 2,737,200 |
| Oct 2011 | $8.83 | $10.76 | $8.70 | $10.51 | +17.96% | 3,197,600 |
| Sep 2011 | $9.60 | $9.71 | $8.67 | $8.91 | -6.99% | 4,051,200 |
| Aug 2011 | $10.15 | $10.18 | $8.68 | $9.58 | -4.87% | 6,202,100 |
| Jul 2011 | $9.49 | $10.33 | $9.45 | $10.07 | +5.67% | 3,656,300 |
| Jun 2011 | $10.34 | $10.40 | $8.88 | $9.53 | -8.37% | 5,807,700 |
| May 2011 | $10.45 | $10.95 | $10.00 | $10.40 | -1.05% | 7,886,200 |
| Apr 2011 | $12.62 | $12.93 | $9.99 | $10.51 | -16.39% | 10,696,300 |
| Mar 2011 | $13.03 | $14.10 | $11.99 | $12.57 | -2.63% | 9,888,000 |
| Feb 2011 | $12.01 | $12.95 | $11.86 | $12.91 | +7.14% | 6,884,400 |
| Jan 2011 | $14.38 | $14.39 | $11.50 | $12.05 | -15.38% | 8,892,200 |
| Dec 2010 | $14.18 | $14.90 | $13.88 | $14.24 | +1.57% | 6,493,800 |
| Nov 2010 | $13.93 | $14.14 | $13.51 | $14.02 | +1.30% | 5,401,100 |
| Oct 2010 | $13.98 | $14.05 | $13.24 | $13.84 | -0.50% | 4,562,400 |
| Sep 2010 | $14.15 | $14.58 | $13.59 | $13.91 | -0.78% | 5,482,100 |
| Aug 2010 | $16.30 | $16.59 | $13.50 | $14.02 | -12.59% | 6,541,700 |
| Jul 2010 | $15.60 | $16.51 | $15.01 | $16.04 | +3.08% | 3,284,100 |
| Jun 2010 | $16.37 | $17.21 | $15.42 | $15.56 | -6.10% | 4,997,000 |
| May 2010 | $18.34 | $18.47 | $12.86 | $16.57 | -9.21% | 6,497,000 |
| Apr 2010 | $17.31 | $18.95 | $17.00 | $18.25 | +5.49% | 4,155,700 |
| Mar 2010 | $17.13 | $18.11 | $17.00 | $17.30 | +1.47% | 5,918,400 |
| Feb 2010 | $16.17 | $17.17 | $15.80 | $17.05 | +6.56% | 3,888,000 |
| Jan 2010 | $15.59 | $16.48 | $15.47 | $16.00 | +4.37% | 3,489,300 |
| Dec 2009 | $16.24 | $16.59 | $14.79 | $15.33 | -4.60% | 4,794,400 |
| Nov 2009 | $13.43 | $16.47 | $13.09 | $16.07 | +21.01% | 4,692,900 |
| Oct 2009 | $13.98 | $14.40 | $13.20 | $13.28 | -5.21% | 3,513,200 |
| Sep 2009 | $14.30 | $14.66 | $13.67 | $14.01 | -1.75% | 3,333,800 |
| Aug 2009 | $13.32 | $15.25 | $13.15 | $14.26 | +8.61% | 4,015,600 |
| Jul 2009 | $12.79 | $13.72 | $11.93 | $13.13 | +4.54% | 2,690,900 |
| Jun 2009 | $12.55 | $14.25 | $12.07 | $12.56 | +0.64% | 4,431,200 |
| May 2009 | $10.70 | $12.48 | $10.67 | $12.48 | +16.64% | 3,536,400 |
| Apr 2009 | $11.45 | $12.99 | $10.34 | $10.70 | -7.28% | 4,643,900 |
| Mar 2009 | $9.57 | $12.22 | $9.02 | $11.54 | +18.97% | 5,714,400 |
| Feb 2009 | $9.55 | $10.25 | $8.98 | $9.70 | -0.41% | 6,118,800 |
| Jan 2009 | $11.01 | $11.90 | $9.70 | $9.74 | -12.09% | 4,075,600 |
| Dec 2008 | $11.50 | $12.50 | $10.20 | $11.08 | -4.73% | 4,826,900 |
| Nov 2008 | $14.16 | $14.30 | $8.76 | $11.63 | -18.33% | 5,403,500 |
| Oct 2008 | $15.36 | $15.99 | $12.50 | $14.24 | -7.89% | 7,526,500 |
| Sep 2008 | $16.26 | $16.75 | $14.80 | $15.46 | -4.98% | 7,172,800 |
| Aug 2008 | $16.50 | $17.13 | $15.00 | $16.27 | -0.73% | 6,611,700 |
| Jul 2008 | $15.48 | $16.97 | $13.94 | $16.39 | +5.95% | 7,542,300 |
| Jun 2008 | $16.51 | $16.74 | $14.97 | $15.47 | -7.09% | 8,953,600 |
| May 2008 | $17.55 | $18.75 | $15.88 | $16.65 | -5.67% | 13,642,300 |
| Apr 2008 | $18.71 | $19.86 | $17.55 | $17.65 | -5.16% | 8,184,900 |
| Mar 2008 | $17.80 | $19.48 | $17.20 | $18.61 | +5.14% | 9,522,900 |
| Feb 2008 | $15.00 | $18.09 | $14.97 | $17.70 | +18.16% | 6,459,500 |
| Jan 2008 | $14.73 | $15.10 | $13.35 | $14.98 | +1.49% | 3,090,400 |
| Dec 2007 | $15.84 | $15.84 | $13.95 | $14.76 | -6.35% | 3,094,900 |
| Nov 2007 | $15.30 | $15.82 | $14.40 | $15.76 | +3.68% | 3,335,800 |
| Oct 2007 | $15.03 | $15.82 | $14.63 | $15.20 | +0.80% | 3,692,800 |
| Sep 2007 | $15.04 | $15.59 | $13.90 | $15.08 | -0.46% | 5,015,500 |
| Aug 2007 | $14.87 | $15.90 | $13.49 | $15.15 | +1.00% | 7,956,500 |
| Jul 2007 | $15.95 | $16.69 | $14.59 | $15.00 | -6.19% | 4,457,800 |
| Jun 2007 | $17.62 | $18.04 | $15.58 | $15.99 | -8.68% | 4,513,700 |
| May 2007 | $16.99 | $18.60 | $16.85 | $17.51 | +2.94% | 4,823,300 |
| Apr 2007 | $16.33 | $17.25 | $16.00 | $17.01 | +4.36% | 5,124,400 |
| Mar 2007 | $15.80 | $16.60 | $15.50 | $16.30 | +2.52% | 5,108,000 |
| Feb 2007 | $16.09 | $16.50 | $15.80 | $15.90 | -1.12% | 2,804,300 |
| Jan 2007 | $16.32 | $16.66 | $15.84 | $16.08 | -1.35% | 3,254,200 |
| Dec 2006 | $15.98 | $17.20 | $15.75 | $16.30 | +2.26% | 4,962,700 |
| Nov 2006 | $16.76 | $16.76 | $15.65 | $15.94 | -4.38% | 2,610,900 |
| Oct 2006 | $16.47 | $17.60 | $16.04 | $16.67 | +1.46% | 2,645,700 |
| Sep 2006 | $17.03 | $17.48 | $16.28 | $16.43 | -4.92% | 3,939,300 |
| Aug 2006 | $16.22 | $17.50 | $15.35 | $17.28 | +5.88% | 4,266,100 |
| Jul 2006 | $16.95 | $17.57 | $15.89 | $16.32 | -3.37% | 2,416,200 |
| Jun 2006 | $17.85 | $18.54 | $15.51 | $16.89 | -5.38% | 6,297,200 |
| May 2006 | $17.34 | $18.46 | $17.11 | $17.85 | +2.94% | 3,925,800 |
| Apr 2006 | $16.90 | $17.60 | $16.30 | $17.34 | +2.60% | 4,856,900 |
| Mar 2006 | $15.00 | $17.08 | $14.91 | $16.90 | +13.04% | 4,960,300 |
| Feb 2006 | $14.60 | $15.49 | $14.22 | $14.95 | +2.05% | 1,649,900 |
| Jan 2006 | $14.78 | $15.90 | $14.56 | $14.65 | -0.20% | 2,929,400 |
| Dec 2005 | $13.81 | $14.98 | $13.81 | $14.68 | +8.66% | 4,135,000 |
| Nov 2005 | $12.70 | $13.55 | $12.35 | $13.51 | +5.96% | 1,447,000 |
| Oct 2005 | $12.90 | $13.18 | $12.20 | $12.75 | -1.92% | 1,559,700 |
| Sep 2005 | $12.56 | $13.80 | $12.20 | $13.00 | +2.93% | 2,244,100 |
| Aug 2005 | $12.24 | $12.63 | $11.84 | $12.63 | +2.77% | 1,382,600 |
| Jul 2005 | $11.28 | $12.46 | $11.28 | $12.29 | +7.62% | 1,858,900 |
| Jun 2005 | $10.81 | $11.90 | $9.98 | $11.42 | +5.35% | 2,139,200 |
| May 2005 | $10.61 | $10.93 | $9.91 | $10.84 | +1.40% | 1,932,800 |
| Apr 2005 | $12.00 | $12.22 | $10.45 | $10.69 | -10.92% | 1,871,500 |
| Mar 2005 | $12.74 | $12.94 | $11.57 | $12.00 | -5.21% | 1,788,900 |
| Feb 2005 | $12.55 | $12.95 | $11.46 | $12.66 | +0.48% | 2,011,700 |
| Jan 2005 | $12.13 | $12.75 | $11.71 | $12.60 | +3.87% | 2,571,000 |
| Dec 2004 | $11.92 | $12.28 | $11.26 | $12.13 | +1.08% | 5,546,300 |
| Nov 2004 | $12.45 | $13.47 | $11.40 | $12.00 | -3.23% | 4,045,000 |
| Oct 2004 | $12.24 | $12.94 | $11.80 | $12.40 | +1.47% | 1,223,300 |
| Sep 2004 | $11.96 | $12.48 | $11.65 | $12.22 | +1.75% | 1,122,100 |
| Aug 2004 | $12.65 | $12.85 | $11.15 | $12.01 | -5.51% | 969,000 |
| Jul 2004 | $12.70 | $13.20 | $12.13 | $12.71 | -0.31% | 1,096,800 |
| Jun 2004 | $12.14 | $13.59 | $12.10 | $12.75 | +5.02% | 3,531,700 |
| May 2004 | $13.84 | $13.90 | $11.50 | $12.14 | -11.77% | 2,967,200 |
| Apr 2004 | $14.40 | $15.44 | $13.72 | $13.76 | -4.78% | 526,300 |
| Mar 2004 | $13.59 | $14.48 | $12.35 | $14.45 | +6.64% | 422,800 |
| Feb 2004 | $13.23 | $13.84 | $12.40 | $13.55 | +1.80% | 423,200 |
| Jan 2004 | $13.11 | $14.15 | $13.00 | $13.31 | +1.60% | 440,400 |
| Dec 2003 | $11.58 | $13.83 | $10.88 | $13.10 | +13.72% | 456,000 |
| Nov 2003 | $11.24 | $11.90 | $10.80 | $11.52 | +2.95% | 353,800 |
| Oct 2003 | $10.02 | $11.25 | $10.02 | $11.19 | +11.68% | 231,900 |
| Sep 2003 | $10.10 | $10.85 | $9.90 | $10.02 | -0.79% | 491,100 |
| Aug 2003 | $9.81 | $10.41 | $9.15 | $10.10 | +2.96% | 301,200 |
| Jul 2003 | $10.19 | $10.50 | $9.10 | $9.81 | -4.66% | 583,200 |
| Jun 2003 | $10.15 | $11.07 | $9.10 | $10.29 | +1.08% | 459,600 |
| May 2003 | $9.04 | $10.30 | $8.85 | $10.18 | +12.11% | 278,500 |
| Apr 2003 | $7.61 | $9.20 | $7.43 | $9.08 | +18.54% | 483,400 |
| Mar 2003 | $8.35 | $8.45 | $7.59 | $7.66 | -7.71% | 989,100 |
| Feb 2003 | $8.19 | $8.37 | $7.85 | $8.30 | +2.60% | 355,400 |
| Jan 2003 | $8.01 | $8.60 | $7.95 | $8.09 | +0.50% | 507,900 |
| Dec 2002 | $8.65 | $8.99 | $7.60 | $8.05 | -7.47% | 503,300 |
| Nov 2002 | $7.85 | $9.02 | $7.75 | $8.70 | +9.85% | 699,800 |
| Oct 2002 | $8.38 | $8.87 | $6.76 | $7.92 | -5.38% | 964,800 |
| Sep 2002 | $9.65 | $9.90 | $8.18 | $8.37 | -13.71% | 534,300 |
| Aug 2002 | $10.22 | $10.40 | $9.60 | $9.70 | -4.43% | 1,841,600 |
| Jul 2002 | $14.58 | $14.58 | $8.49 | $10.15 | -30.48% | 2,590,800 |
| Jun 2002 | $14.55 | $14.79 | $13.00 | $14.60 | -0.34% | 1,088,100 |
| May 2002 | $14.40 | $15.30 | $14.01 | $14.65 | +1.38% | 516,100 |
| Apr 2002 | $14.70 | $15.59 | $13.55 | $14.45 | -1.03% | 582,700 |
| Mar 2002 | $13.65 | $15.83 | $13.25 | $14.60 | +7.75% | 934,500 |
| Feb 2002 | $14.22 | $14.28 | $12.81 | $13.55 | -5.05% | 476,500 |
| Jan 2002 | $13.20 | $14.46 | $12.95 | $14.27 | +8.52% | 782,700 |
| Dec 2001 | $12.75 | $13.67 | $11.82 | $13.15 | +2.33% | 827,800 |
| Nov 2001 | $11.17 | $13.00 | $10.76 | $12.85 | +14.02% | 1,347,100 |
| Oct 2001 | $13.00 | $13.01 | $10.60 | $11.27 | -14.62% | 1,984,200 |
| Sep 2001 | $11.40 | $13.20 | $10.31 | $13.20 | +16.81% | 1,957,700 |
| Aug 2001 | $11.10 | $12.67 | $10.77 | $11.30 | +7.62% | 2,216,400 |
| Jul 2001 | $13.80 | $15.50 | $10.50 | $10.50 | -23.91% | 1,342,200 |
| Jun 2001 | $12.21 | $13.95 | $12.06 | $13.80 | +13.02% | 1,044,900 |
| May 2001 | $13.45 | $14.74 | $12.00 | $12.21 | -10.42% | 1,290,800 |
| Apr 2001 | $13.46 | $14.00 | $12.56 | $13.63 | +2.02% | 683,000 |
| Mar 2001 | $13.55 | $14.70 | $11.51 | $13.36 | -3.19% | 2,646,000 |
| Feb 2001 | $21.59 | $21.59 | $13.50 | $13.80 | -36.08% | 4,157,500 |
| Jan 2001 | $16.06 | $22.00 | $15.50 | $21.59 | +34.94% | 3,215,300 |
| Dec 2000 | $13.69 | $16.19 | $12.75 | $16.00 | +17.97% | 1,618,000 |
| Nov 2000 | $15.06 | $16.25 | $13.00 | $13.56 | -10.33% | 1,121,700 |
| Oct 2000 | $15.69 | $15.75 | $14.25 | $15.13 | -0.41% | 2,482,800 |
| Sep 2000 | $21.38 | $22.50 | $14.06 | $15.19 | -28.95% | 2,872,800 |
| Aug 2000 | $21.25 | $21.69 | $18.38 | $21.38 | +0.59% | 1,973,800 |
| Jul 2000 | $20.44 | $22.25 | $19.69 | $21.25 | +2.10% | 1,921,500 |
| Jun 2000 | $16.94 | $21.06 | $16.06 | $20.81 | +27.10% | 2,949,600 |
| May 2000 | $17.13 | $18.50 | $16.25 | $16.38 | -4.03% | 1,615,500 |
| Apr 2000 | $18.00 | $18.50 | $13.13 | $17.06 | -3.79% | 3,789,200 |
| Mar 2000 | $14.38 | $19.69 | $12.25 | $17.73 | +36.42% | 8,181,400 |
| Feb 2000 | $15.63 | $17.88 | $9.75 | $13.00 | -15.79% | 17,546,400 |
| Jan 2000 | $17.13 | $17.19 | $14.19 | $15.44 | -10.51% | 2,457,400 |
| Dec 1999 | $20.50 | $20.63 | $14.06 | $17.25 | -14.29% | 8,516,400 |
| Nov 1999 | $24.44 | $25.81 | $19.44 | $20.13 | -16.58% | 8,807,300 |
| Oct 1999 | $30.50 | $34.00 | $20.31 | $24.13 | – | 34,534,100 |
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% |