(NY: TKO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.41	85.17	82.36	83.73	1,135,924	+0.80(+0.96%)
Feb 28, 2024	83.25	86.74	82.90	82.93	2,118,670	-3.37(-3.90%)
Feb 27, 2024	84.46	86.64	83.93	86.30	1,002,385	+1.84(+2.18%)
Feb 26, 2024	86.28	86.40	84.42	84.46	1,173,174	-1.35(-1.57%)
Feb 23, 2024	86.57	86.80	85.30	85.81	858,932	-0.34(-0.39%)
Feb 22, 2024	85.61	86.29	85.29	86.15	876,406	+0.58(+0.68%)
Feb 21, 2024	85.65	85.84	84.38	85.57	1,413,307	-0.19(-0.22%)
Feb 20, 2024	85.71	86.95	85.50	85.76	921,889	+0.13(+0.15%)
Feb 16, 2024	86.63	87.02	85.63	85.63	1,023,510	-1.37(-1.57%)
Feb 15, 2024	87.82	88.58	86.61	87.00	1,501,754	-0.56(-0.64%)
Feb 14, 2024	87.10	87.90	86.20	87.56	851,510	+0.06(+0.07%)
Feb 13, 2024	86.65	88.32	86.02	87.50	1,460,234	+0.42(+0.48%)
Feb 12, 2024	87.69	87.83	86.71	87.08	694,936	+0.95(+1.10%)
Feb 09, 2024	86.01	86.52	85.73	86.13	850,685	+0.20(+0.23%)
Feb 08, 2024	87.62	87.64	85.44	85.93	933,717	-1.37(-1.57%)
Feb 07, 2024	86.46	88.02	85.83	87.30	1,290,993	+0.13(+0.15%)
Feb 06, 2024	86.93	87.84	86.00	87.17	1,183,745	+1.62(+1.89%)
Feb 05, 2024	84.86	85.89	84.28	85.55	1,003,122	+0.46(+0.54%)
Feb 02, 2024	85.97	85.97	83.70	85.09	855,678	-0.47(-0.55%)
Feb 01, 2024	84.47	85.79	83.79	85.56	989,413	+1.87(+2.23%)
Jan 31, 2024	85.24	85.50	83.43	83.69	970,640	-1.31(-1.54%)
Jan 30, 2024	82.40	85.97	82.40	85.00	1,938,285	+2.27(+2.74%)
Jan 29, 2024	85.00	85.34	82.45	82.73	2,950,804	-3.81(-4.40%)
Jan 26, 2024	87.76	87.77	85.76	86.54	1,341,818	-0.97(-1.11%)
Jan 25, 2024	88.47	89.50	86.79	87.51	1,833,334	-0.40(-0.46%)
Jan 24, 2024	89.57	90.26	87.22	87.91	2,702,463	-1.72(-1.92%)
Jan 23, 2024	95.44	95.92	86.75	89.63	11,860,525	+12.22(+15.79%)
Jan 22, 2024	77.96	79.14	77.40	77.41	878,501	-0.14(-0.18%)
Jan 19, 2024	76.20	78.08	76.04	77.55	1,056,890	+1.71(+2.25%)
Jan 18, 2024	77.12	77.16	75.34	75.84	947,461	-0.48(-0.63%)
Jan 17, 2024	76.28	77.44	76.22	76.32	663,277	-0.61(-0.79%)
Jan 16, 2024	77.09	77.66	75.96	76.93	1,385,975	-0.19(-0.25%)
Jan 12, 2024	81.50	81.62	76.94	77.12	1,687,385	-4.48(-5.49%)
Jan 11, 2024	80.80	81.78	80.00	81.60	831,742	+1.08(+1.34%)
Jan 10, 2024	80.42	80.76	79.86	80.52	563,472	+0.27(+0.34%)
Jan 09, 2024	80.04	80.52	79.47	80.25	650,122	+0.17(+0.21%)
Jan 08, 2024	79.05	80.25	78.46	80.08	1,249,926	+1.45(+1.84%)
Jan 05, 2024	78.70	79.34	78.08	78.63	1,070,493	-0.24(-0.30%)
Jan 04, 2024	79.77	80.00	78.55	78.87	738,371	-0.51(-0.64%)
Jan 03, 2024	79.93	80.27	78.94	79.38	1,019,743	-0.96(-1.19%)
Jan 02, 2024	81.02	81.50	79.86	80.34	768,360	-1.24(-1.52%)
Dec 29, 2023	81.18	81.83	80.09	81.58	927,775	+0.14(+0.17%)
Dec 28, 2023	81.03	81.85	80.79	81.44	1,016,413	+0.45(+0.56%)
Dec 27, 2023	79.90	81.00	79.90	80.99	735,348	+1.27(+1.59%)
Dec 26, 2023	78.76	80.02	78.60	79.72	1,360,993	+0.88(+1.12%)
Dec 22, 2023	79.58	79.79	78.51	78.84	656,419	-0.18(-0.23%)
Dec 21, 2023	77.95	79.22	77.49	79.02	701,084	+1.36(+1.75%)
Dec 20, 2023	78.70	79.78	77.64	77.66	961,445	-1.37(-1.73%)
Dec 19, 2023	75.80	79.44	75.78	79.03	2,130,245	+2.34(+3.05%)
Dec 18, 2023	76.30	77.60	75.63	76.69	1,152,374	+0.70(+0.92%)
Dec 15, 2023	75.01	76.17	74.56	75.99	2,639,285	+0.86(+1.14%)
Dec 14, 2023	74.59	75.30	74.25	75.13	1,800,231	+1.50(+2.04%)
Dec 13, 2023	73.72	73.83	72.34	73.63	1,327,978	-0.19(-0.26%)
Dec 12, 2023	73.46	74.73	72.62	73.82	1,023,058	+0.52(+0.71%)
Dec 11, 2023	73.77	74.10	72.87	73.30	1,104,313	-0.47(-0.64%)
Dec 08, 2023	72.46	73.98	72.33	73.77	1,035,208	+0.97(+1.33%)
Dec 07, 2023	73.43	73.62	72.34	72.80	1,075,831	-0.37(-0.51%)
Dec 06, 2023	74.22	74.76	73.16	73.17	1,100,487	-0.78(-1.05%)
Dec 05, 2023	75.35	75.36	73.43	73.95	1,962,978	-1.55(-2.05%)
Dec 04, 2023	78.23	78.23	75.44	75.50	1,217,041	-2.74(-3.50%)