TKO Group Holdings, Inc.
TKONYSECommunication Services● Active
$205.94
+$2.45(+1.20%)
Market Cap$15.4B
P/E Ratio—
52W High$226.94
52W Low$152.29
TKO Group Holdings, Inc.（TKO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tko · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$226.94
Feb 26, 2026
-10.3% from here
5-Year Low5Y
$46.81
Aug 19, 2021
+334.7% from low
IPO Priceadj.
$103.05
Sep 12, 2023
+97.5% since IPO
1 Year Ago
$163.33
Jun 9, 2025
+24.6% in 1Y
5 Years Ago
$58.15
Jun 8, 2021
+249.9% in 5Y
10 Years Ago
$18.04
Jun 8, 2016
+1.0K% in 10Y
Historical Price Data · TKO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $202.96 | $202.99 | $200.32 | $202.33 | $202.33 | 77K | -0.31% |
| Jun 5, 2026 | $202.59 | $205.59 | $201.33 | $203.49 | $203.49 | 1.0M | +0.44% |
| Jun 4, 2026 | $201.81 | $203.94 | $200.25 | $202.49 | $202.49 | 1.1M | +0.34% |
| Jun 3, 2026 | $202.65 | $203.06 | $197.83 | $198.57 | $198.57 | 1.2M | -2.01% |
| Jun 2, 2026 | $206.64 | $208.19 | $203.07 | $204.59 | $204.59 | 1.1M | -0.99% |
| Jun 1, 2026 | $205.46 | $212.00 | $204.34 | $208.47 | $208.47 | 1.2M | +1.47% |
| May 29, 2026 | $199.93 | $206.07 | $198.75 | $205.18 | $205.18 | 1.2M | +2.63% |
| May 28, 2026 | $186.48 | $202.50 | $186.38 | $200.54 | $200.54 | 2.0M | +7.54% |
| May 27, 2026 | $189.01 | $193.03 | $187.57 | $187.64 | $187.64 | 1.2M | -0.72% |
| May 26, 2026 | $192.15 | $193.16 | $187.50 | $188.09 | $188.09 | 1.5M | -2.11% |
| May 22, 2026 | $192.54 | $194.57 | $190.58 | $191.50 | $191.50 | 557K | -0.54% |
| May 21, 2026 | $193.03 | $194.48 | $190.47 | $191.63 | $191.63 | 1.2M | -0.73% |
| May 20, 2026 | $193.27 | $196.17 | $189.54 | $194.28 | $194.28 | 1.4M | +0.52% |
| May 19, 2026 | $194.86 | $194.89 | $189.42 | $193.07 | $193.07 | 1.2M | -0.92% |
| May 18, 2026 | $190.55 | $194.47 | $188.71 | $194.07 | $194.07 | 1.2M | +1.85% |
| May 15, 2026 | $192.30 | $192.94 | $187.73 | $190.07 | $190.07 | 2.0M | -1.16% |
| May 14, 2026 | $187.00 | $196.75 | $186.02 | $192.50 | $192.50 | 2.0M | +2.94% |
| May 13, 2026 | $182.96 | $186.50 | $182.00 | $183.70 | $183.70 | 886K | +0.40% |
| May 12, 2026 | $185.55 | $186.88 | $182.24 | $183.33 | $183.33 | 1.0M | -1.20% |
| May 11, 2026 | $186.12 | $187.51 | $183.38 | $184.50 | $184.50 | 2.6M | -0.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TKO
Jan 1 → Dec 31 · 6 years2026-3.6%$209.93 → $202.33
-3.6%
2025+46.9%$142.25 → $209.00
+46.9%
2024+75.4%$81.02 → $142.11
+75.4%
2023+18.7%$68.73 → $81.58
+18.7%
2022+38.0%$49.65 → $68.52
+38.0%
2021-21.7%$63.01 → $49.34
-21.7%
Best Year2024 · +75.4%
Worst Year2021 · -21.7%
Positive Years4 / 6
Avg Annual Return+25.6%
6Y Total Return+221.1%
6Y CAGR~+21.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.99+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$362.53+0.00%
Mkt Cap $4.38T
Meta Platforms, Inc.
META
$586.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.06+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.15+0.00%
Mkt Cap $192.8B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$98.64+0.00%
Mkt Cap $171.3B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.68+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$504.20+0.00%
Mkt Cap $103.7BWhat If You Invested in TKO?
If you invested $1,000 in TKO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,280
Total Return+1028.0%
CAGR~+27.4% / yr
Profit+$10,280
Based on Jun 8, 2016 · $18.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TKO Group Holdings, Inc.（TKO）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $203.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TKO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TKO 历史股价FMP 日线复权 OHLCV