The highest closing price for TKO (TKO) last month was $176.16, on February 12. It was down 1.6% for the month. The latest price is $145.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $147.77 | $152.64 | $147.31 | $150.23 | 1,345,100 |
February 27 2025 | $153.18 | $153.66 | $144.87 | $149.82 | 3,935,000 |
February 26 2025 | $156.01 | $160.82 | $156.01 | $159.12 | 1,158,900 |
February 25 2025 | $160.08 | $160.15 | $154.47 | $155.60 | 1,772,400 |
February 24 2025 | $158.57 | $162.99 | $157.88 | $160.33 | 1,135,600 |
February 21 2025 | $163.39 | $165.05 | $157.28 | $158.39 | 1,714,400 |
February 20 2025 | $165.68 | $166.24 | $161.03 | $163.37 | 1,036,900 |
February 19 2025 | $171.44 | $171.45 | $162.81 | $166.12 | 1,888,800 |
February 18 2025 | $175.03 | $176.51 | $171.05 | $171.61 | 1,118,500 |
February 14 2025 | $174.27 | $176.73 | $171.29 | $175.03 | 1,453,500 |
February 13 2025 | $175.56 | $178.61 | $173.23 | $174.02 | 2,470,900 |
February 12 2025 | $171.13 | $177.42 | $170.64 | $176.16 | 1,558,600 |
February 11 2025 | $171.25 | $177.65 | $170.27 | $176.05 | 1,847,900 |
February 10 2025 | $167.55 | $174.13 | $165.86 | $172.64 | 1,999,400 |
February 07 2025 | $161.47 | $167.80 | $161.46 | $165.92 | 2,463,700 |
February 06 2025 | $160.57 | $161.03 | $159.14 | $160.78 | 654,500 |
February 05 2025 | $158.97 | $160.83 | $156.77 | $160.59 | 904,800 |
February 04 2025 | $157.68 | $158.57 | $155.87 | $157.31 | 733,600 |
February 03 2025 | $152.75 | $158.59 | $152.17 | $156.63 | 900,600 |
Daily pricing data for TKO dates back to 10/19/1999, and may be incomplete.
