TKO: TKO Group Holdings Inc.

As of Friday, May 29th, 2026

$ 205.18

+4.64 +2.31%

Open: 199.93
High: 206.07
Low: 198.75
Volume: 1,204,156
Previous Close on Thursday, May 28th, 2026

$ 200.54

+12.90 +6.87%

Open: 186.48
High: 202.50
Low: 186.38
Volume: 1,921,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 199.93 206.07 198.75 205.18 1,204,156 +4.64 +2.31
2026-05-28 186.48 202.50 186.38 200.54 1,921,668 +12.90 +6.87
2026-05-27 189.01 193.03 187.57 187.64 1,210,834 -0.45 -0.24
2026-05-26 192.15 193.16 187.50 188.09 1,356,269 -3.41 -1.78
2026-05-22 192.54 194.57 190.58 191.50 556,364 -0.13 -0.07
2026-05-21 193.03 194.48 190.47 191.63 1,136,041 -2.65 -1.36
2026-05-20 193.27 196.17 189.54 194.28 1,352,608 +1.21 +0.63
2026-05-19 194.86 194.89 189.42 193.07 1,161,205 -1.00 -0.52
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 206.07
On 2026-05-29		 186.38
On 2026-05-28		 13.55 7.07 194.57
On 2026-05-22		 187.50
On 2026-05-26		 -3.63 194.59
10D 206.07
On 2026-05-29		 186.38
On 2026-05-28		 12.68 6.59 196.17
On 2026-05-20		 187.50
On 2026-05-26		 -4.42 193.61
20D 206.07
On 2026-05-29		 182.00
On 2026-05-13		 19.09 10.26 193.59
On 2026-05-08		 182.00
On 2026-05-13		 -5.99 190.19
WTD 206.07
On 2026-05-29		 186.38
On 2026-05-28		 13.68 7.14 193.16
On 2026-05-26		 187.57
On 2026-05-27		 -2.89 195.36
MTD 206.07
On 2026-05-29		 182.00
On 2026-05-13		 19.09 10.26 193.59
On 2026-05-08		 182.00
On 2026-05-13		 -5.99 190.19
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
UNG

United States Natural Gas Fund

11.93 +0.04 +0.34 12,589,734
EWW

iShares MSCI Mexico ETF

78.43 -0.38 -0.48 1,904,032
TKO

TKO Group Holdings Inc.

205.18 +4.64 +2.31 1,204,156