(NY: TKO )

118.30 +1.53 (+1.31%)

Streaming Delayed Price Updated: 3:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	116.58	117.33	116.19	116.77	638,614	+0.05(+0.04%)
Oct 30, 2024	115.61	117.49	115.21	116.72	1,588,493	+0.85(+0.73%)
Oct 29, 2024	116.98	116.98	114.90	115.87	1,408,925	-0.38(-0.33%)
Oct 28, 2024	116.07	116.64	114.01	116.25	993,141	+1.00(+0.87%)
Oct 25, 2024	114.89	117.03	114.70	115.25	1,037,848	+0.25(+0.22%)
Oct 24, 2024	119.00	121.89	114.35	115.00	3,971,928	-11.00(-8.73%)
Oct 23, 2024	127.71	128.66	125.83	126.00	668,463	-2.50(-1.95%)
Oct 22, 2024	128.77	129.57	128.14	128.50	534,478	-0.37(-0.29%)
Oct 21, 2024	129.70	130.50	128.65	128.87	359,966	-1.06(-0.82%)
Oct 18, 2024	128.51	130.95	127.56	129.93	767,204	+1.90(+1.48%)
Oct 17, 2024	128.39	129.06	127.31	128.03	383,160	+0.37(+0.29%)
Oct 16, 2024	126.41	128.14	125.97	127.66	551,095	+2.30(+1.83%)
Oct 15, 2024	126.00	126.96	125.20	125.36	558,793	-0.95(-0.75%)
Oct 14, 2024	127.41	128.03	126.15	126.31	278,838	-1.21(-0.95%)
Oct 11, 2024	126.57	128.17	126.57	127.52	435,878	+0.63(+0.50%)
Oct 10, 2024	127.20	127.60	126.34	126.89	355,493	-0.48(-0.38%)
Oct 09, 2024	127.10	128.29	126.71	127.37	490,430	+0.37(+0.29%)
Oct 08, 2024	126.05	127.50	125.52	127.00	414,158	+0.87(+0.69%)
Oct 07, 2024	126.62	126.69	125.42	126.13	463,078	-1.01(-0.79%)
Oct 04, 2024	126.73	128.31	126.61	127.14	878,866	+0.75(+0.59%)
Oct 03, 2024	124.14	126.51	123.08	126.39	675,650	+2.31(+1.86%)
Oct 02, 2024	122.80	124.43	122.27	124.08	544,346	+1.82(+1.49%)
Oct 01, 2024	124.11	124.58	121.32	122.26	1,190,031	-1.45(-1.17%)
Sep 30, 2024	125.41	125.41	123.62	123.71	622,468	-1.29(-1.03%)
Sep 27, 2024	124.00	125.14	123.41	125.00	463,596	+1.30(+1.05%)
Sep 26, 2024	121.76	123.77	120.68	123.70	659,833	+2.59(+2.14%)
Sep 25, 2024	122.01	122.71	120.58	121.11	893,318	-0.78(-0.64%)
Sep 24, 2024	122.73	122.77	121.25	121.89	1,429,896	-0.11(-0.09%)
Sep 23, 2024	122.43	122.64	120.47	122.00	705,627	+0.06(+0.05%)
Sep 20, 2024	124.50	124.76	121.18	121.94	3,037,976	-2.56(-2.06%)
Sep 19, 2024	123.80	125.49	123.07	124.50	1,046,627	+2.05(+1.67%)
Sep 18, 2024	121.50	123.99	120.89	122.45	1,058,734	+1.42(+1.17%)
Sep 17, 2024	117.51	121.18	117.51	121.03	1,058,440	+3.77(+3.22%)
Sep 16, 2024	114.76	117.61	114.76	117.26	1,153,977	+1.92(+1.66%)
Sep 13, 2024	115.50	116.69	114.78	115.34	820,677	+0.35(+0.30%)
Sep 12, 2024	114.00	115.32	113.63	114.99	488,628	+1.30(+1.14%)
Sep 11, 2024	113.75	114.75	113.16	113.69	560,641	-0.11(-0.10%)
Sep 10, 2024	115.37	115.46	113.33	113.80	980,689	-1.15(-1.00%)
Sep 09, 2024	115.74	116.98	114.78	114.95	711,126	-0.49(-0.42%)
Sep 06, 2024	116.53	117.28	115.02	115.44	564,428	-0.75(-0.65%)
Sep 05, 2024	118.57	118.57	115.69	116.19	608,993	-1.77(-1.50%)
Sep 04, 2024	117.40	120.64	117.40	117.96	745,722	-0.08(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.