The closing price for TKO (TKO) in 2019 was $60.62, on December 31, 2019. It was down 10.9% for the year. The latest price is $147.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $59.81 | $61.03 | $59.48 | $60.62 | 544,600 |
December 30 2019 | $60.81 | $60.87 | $59.83 | $59.97 | 468,900 |
December 27 2019 | $61.30 | $61.47 | $59.98 | $60.67 | 419,200 |
December 26 2019 | $60.75 | $61.27 | $60.25 | $61.15 | 343,700 |
December 24 2019 | $60.91 | $61.21 | $60.07 | $60.67 | 279,300 |
December 23 2019 | $60.86 | $61.58 | $60.27 | $60.91 | 931,400 |
December 20 2019 | $60.67 | $61.05 | $59.95 | $60.69 | 1,221,200 |
December 19 2019 | $59.93 | $60.44 | $59.24 | $60.34 | 881,800 |
December 18 2019 | $59.81 | $60.46 | $59.46 | $59.81 | 769,900 |
December 17 2019 | $59.71 | $60.24 | $58.41 | $59.90 | 995,300 |
December 16 2019 | $59.15 | $60.23 | $58.48 | $59.52 | 1,171,900 |
December 13 2019 | $57.57 | $59.25 | $57.51 | $58.74 | 989,700 |
December 12 2019 | $58.83 | $58.83 | $57.09 | $57.24 | 948,600 |
December 11 2019 | $57.51 | $58.69 | $56.91 | $58.63 | 1,127,900 |
December 10 2019 | $58.28 | $58.77 | $57.31 | $57.51 | 647,100 |
December 09 2019 | $58.76 | $58.86 | $57.72 | $58.47 | 675,700 |
December 06 2019 | $58.64 | $59.36 | $58.16 | $58.95 | 1,201,700 |
December 05 2019 | $57.96 | $58.84 | $57.38 | $58.07 | 830,400 |
December 04 2019 | $57.56 | $58.38 | $57.15 | $57.58 | 837,500 |
December 03 2019 | $56.87 | $57.85 | $55.96 | $57.71 | 684,400 |
December 02 2019 | $57.85 | $57.98 | $56.49 | $57.38 | 871,600 |
November 29 2019 | $58.06 | $58.16 | $57.20 | $57.84 | 409,800 |
November 27 2019 | $57.30 | $58.39 | $56.91 | $58.25 | 616,600 |
November 26 2019 | $56.40 | $57.82 | $56.07 | $56.89 | 948,300 |
November 25 2019 | $56.66 | $56.89 | $55.24 | $56.44 | 1,076,800 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.
