TKO: TKO Group Holdings Inc.

As of Friday, May 8th, 2026

$ 186.79

-0.72 -0.38%

Open: 189.74
High: 193.59
Low: 185.04
Volume: 1,211,754
Previous Close on Thursday, May 7th, 2026

$ 187.51

-2.96 -1.55%

Open: 191.46
High: 193.49
Low: 183.37
Volume: 2,043,190

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 189.74 193.59 185.04 186.79 1,211,754 -0.72 -0.38
2026-05-07 191.46 193.49 183.37 187.51 2,043,190 -2.96 -1.55
2026-05-06 188.37 191.98 186.67 190.47 2,209,337 +3.53 +1.89
2026-05-05 186.05 187.60 182.37 186.94 1,562,047 +0.94 +0.51
2026-05-04 185.21 187.11 184.41 186.00 868,169 +0.05 +0.03
2026-05-01 188.92 190.01 184.10 185.95 1,028,139 -0.14 -0.08
2026-04-30 184.18 186.52 180.53 186.09 1,001,015 +2.38 +1.30
2026-04-29 183.10 184.78 181.12 183.71 838,653 -0.87 -0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.59
On 2026-05-08		 182.37
On 2026-05-05		 0.84 0.45 187.11
On 2026-05-04		 187.11
On 2026-05-04		 0.00 187.54
10D 193.59
On 2026-05-08		 180.53
On 2026-04-30		 0.29 0.16 190.19
On 2026-04-27		 180.53
On 2026-04-30		 -5.08 186.42
20D 198.94
On 2026-04-14		 180.53
On 2026-04-30		 -10.58 -5.36 198.94
On 2026-04-14		 180.53
On 2026-04-30		 -9.26 187.29
WTD 193.59
On 2026-05-08		 182.37
On 2026-05-05		 0.84 0.45 187.11
On 2026-05-04		 187.11
On 2026-05-04		 0.00 187.54
MTD 193.59
On 2026-05-08		 182.37
On 2026-05-05		 0.70 0.38 190.01
On 2026-05-01		 182.37
On 2026-05-05		 -4.02 187.28
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
TKO

TKO Group Holdings Inc.

186.79 -0.72 -0.38 1,211,754