(NY: TKO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	105.25	105.98	104.52	105.35	519,197	+0.65(+0.62%)
May 16, 2024	105.44	105.70	104.09	104.70	687,325	-0.38(-0.36%)
May 15, 2024	104.51	105.46	102.75	105.08	1,067,443	+2.84(+2.78%)
May 14, 2024	99.69	102.49	99.44	102.24	1,026,906	+2.85(+2.87%)
May 13, 2024	100.12	101.06	98.99	99.39	699,741	-0.61(-0.61%)
May 10, 2024	98.72	101.40	98.52	100.00	1,213,207	+1.80(+1.83%)
May 09, 2024	100.00	100.90	97.37	98.20	1,043,660	-0.07(-0.07%)
May 08, 2024	98.35	99.48	97.50	98.27	1,313,464	-0.53(-0.54%)
May 07, 2024	98.50	99.09	98.00	98.80	1,055,231	+0.29(+0.29%)
May 06, 2024	98.53	100.27	98.00	98.51	1,110,029	+0.19(+0.19%)
May 03, 2024	95.73	98.99	95.73	98.32	1,323,653	+2.99(+3.14%)
May 02, 2024	96.34	96.67	95.20	95.33	611,737	-0.38(-0.40%)
May 01, 2024	94.76	96.64	94.72	95.71	835,973	+1.04(+1.10%)
Apr 30, 2024	95.75	96.22	94.63	94.67	683,558	-1.82(-1.89%)
Apr 29, 2024	96.76	97.23	95.70	96.49	607,046	-0.27(-0.28%)
Apr 26, 2024	96.66	96.98	95.12	96.76	423,293	+0.56(+0.58%)
Apr 25, 2024	94.90	96.72	94.32	96.20	591,067	+0.31(+0.32%)
Apr 24, 2024	95.74	96.80	94.50	95.89	498,190	+0.23(+0.24%)
Apr 23, 2024	95.38	96.48	95.21	95.66	527,594	+0.16(+0.17%)
Apr 22, 2024	95.75	96.02	94.57	95.50	1,156,051	-0.02(-0.02%)
Apr 19, 2024	95.58	95.93	94.56	95.52	789,748	-0.27(-0.28%)
Apr 18, 2024	97.13	97.28	95.22	95.79	760,572	-0.53(-0.55%)
Apr 17, 2024	97.78	98.84	96.25	96.32	657,004	-1.11(-1.14%)
Apr 16, 2024	97.14	97.72	95.78	97.43	808,132	-0.17(-0.17%)
Apr 15, 2024	98.56	98.56	96.39	97.60	1,100,875	-0.40(-0.41%)
Apr 12, 2024	99.30	99.40	96.75	98.00	1,509,286	+0.34(+0.35%)
Apr 11, 2024	98.48	98.48	96.27	97.66	583,663	+0.11(+0.11%)
Apr 10, 2024	97.37	97.64	95.68	97.55	838,942	+0.05(+0.05%)
Apr 09, 2024	96.30	97.58	95.64	97.50	1,559,114	+1.63(+1.70%)
Apr 08, 2024	93.50	96.18	93.50	95.87	1,714,708	+3.36(+3.63%)
Apr 05, 2024	92.22	93.01	91.38	92.51	789,595	+0.72(+0.78%)
Apr 04, 2024	92.74	93.75	91.72	91.79	1,097,781	-0.83(-0.90%)
Apr 03, 2024	89.51	92.72	89.10	92.62	3,321,244	+1.99(+2.20%)
Apr 02, 2024	86.16	91.14	85.01	90.63	4,010,343	+4.45(+5.16%)
Apr 01, 2024	87.20	87.53	85.77	86.18	884,804	-0.23(-0.27%)
Mar 28, 2024	86.70	86.44	86.44	86.41	736,118	+0.02(+0.02%)
Mar 27, 2024	86.67	86.78	85.56	86.39	784,563	+0.16(+0.19%)
Mar 26, 2024	86.03	86.44	85.22	86.23	747,052	+0.42(+0.49%)
Mar 25, 2024	86.80	87.19	84.88	85.81	1,526,181	-0.82(-0.95%)
Mar 22, 2024	86.30	87.50	86.04	86.63	1,119,365	+0.21(+0.24%)
Mar 21, 2024	87.00	87.42	85.45	86.42	1,596,287	-0.95(-1.09%)
Mar 20, 2024	81.15	87.50	80.89	87.37	4,944,422	+6.35(+7.84%)
Mar 19, 2024	81.05	81.71	80.03	81.02	1,035,248	+0.21(+0.26%)
Mar 18, 2024	79.80	81.67	79.65	80.81	1,339,258	+1.02(+1.28%)
Mar 15, 2024	80.31	80.86	79.44	79.79	1,413,304	+0.09(+0.11%)
Mar 14, 2024	81.08	81.43	79.32	79.70	1,196,913	-1.07(-1.32%)
Mar 13, 2024	81.30	81.58	80.11	80.77	1,834,256	-0.51(-0.63%)
Mar 12, 2024	80.50	81.44	80.22	81.28	903,055	-0.02(-0.02%)
Mar 11, 2024	81.86	81.86	80.41	81.30	1,180,812	-0.09(-0.11%)
Mar 08, 2024	80.24	81.82	80.00	81.39	843,615	+0.78(+0.97%)
Mar 07, 2024	81.25	81.83	80.47	80.61	1,282,778	+1.32(+1.66%)
Mar 06, 2024	81.00	81.30	78.93	79.29	1,440,813	-1.29(-1.60%)
Mar 05, 2024	78.85	81.54	78.69	80.58	3,632,034	-1.09(-1.33%)
Mar 04, 2024	82.34	83.22	81.07	81.67	732,112	-0.64(-0.78%)
Mar 01, 2024	83.71	83.91	81.78	82.31	1,108,636	-1.42(-1.70%)
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%)
Dec 01, 2023	77.06	78.25	76.39	78.24	769,477	+0.91(+1.18%)
Nov 30, 2023	77.41	77.89	76.27	77.33	1,397,867	-0.35(-0.45%)
Nov 29, 2023	78.00	78.56	76.62	77.68	1,064,482	-0.50(-0.64%)
Nov 28, 2023	79.23	79.23	77.59	78.18	923,219	-1.05(-1.33%)
Nov 27, 2023	78.27	79.26	78.08	79.23	2,219,925	+0.73(+0.93%)
Nov 24, 2023	78.10	79.25	77.50	78.50	409,111	+0.04(+0.05%)
Nov 22, 2023	78.19	79.54	77.89	78.46	912,128	+0.15(+0.19%)
Nov 21, 2023	77.87	78.54	77.50	78.31	1,059,605	+0.45(+0.58%)
Nov 20, 2023	78.35	78.98	76.50	77.86	1,366,888	-0.46(-0.59%)
Nov 17, 2023	78.29	78.60	77.10	78.32	877,672	+0.20(+0.26%)
Nov 16, 2023	78.04	78.52	77.55	78.12	1,360,836	+0.07(+0.09%)
Nov 15, 2023	79.30	79.39	76.26	78.05	2,770,747	-1.85(-2.32%)
Nov 14, 2023	81.00	81.00	79.04	79.90	1,845,649	-0.07(-0.09%)
Nov 13, 2023	78.78	80.35	78.38	79.97	4,245,022	+0.71(+0.90%)
Nov 10, 2023	77.24	79.78	77.00	79.26	7,239,161	-5.64(-6.64%)
Nov 09, 2023	85.55	86.10	84.63	84.90	937,153	+0.30(+0.35%)
Nov 08, 2023	86.68	87.67	84.27	84.60	1,182,464	-1.06(-1.24%)
Nov 07, 2023	84.41	86.55	84.06	85.66	958,812	+1.05(+1.24%)
Nov 06, 2023	85.61	85.61	84.03	84.61	957,856	-0.32(-0.38%)
Nov 03, 2023	84.98	85.45	83.93	84.93	641,803	+1.47(+1.76%)
Nov 02, 2023	83.11	84.29	82.33	83.46	484,000	+1.07(+1.30%)
Nov 01, 2023	82.04	83.00	81.42	82.39	642,628	+0.41(+0.50%)
Oct 31, 2023	82.82	83.17	81.50	81.98	652,372	-0.93(-1.12%)
Oct 30, 2023	82.42	83.51	81.55	82.91	548,318	+0.94(+1.15%)
Oct 27, 2023	82.54	85.40	81.31	81.97	912,066	+0.86(+1.06%)
Oct 26, 2023	79.17	82.50	78.62	81.11	1,454,251	+2.47(+3.14%)
Oct 25, 2023	78.73	80.15	78.01	78.64	471,369	-1.86(-2.31%)
Oct 24, 2023	79.77	80.53	78.47	80.50	1,121,440	+1.66(+2.11%)
Oct 23, 2023	77.20	79.73	77.07	78.84	715,224	+0.87(+1.12%)
Oct 20, 2023	76.60	78.04	76.31	77.97	702,021	+1.40(+1.83%)
Oct 19, 2023	76.74	78.00	76.31	76.57	1,474,444	-0.30(-0.39%)
Oct 18, 2023	79.00	80.05	76.82	76.87	572,872	-3.00(-3.76%)
Oct 17, 2023	79.60	80.91	79.34	79.87	1,122,220	-0.43(-0.54%)
Oct 16, 2023	78.23	80.75	78.23	80.30	1,014,094	+2.67(+3.44%)
Oct 13, 2023	80.72	80.74	77.61	77.63	1,330,345	-2.30(-2.88%)
Oct 12, 2023	80.09	80.78	79.41	79.93	855,333	-0.30(-0.37%)
Oct 11, 2023	81.99	81.99	79.13	80.23	1,813,011	-1.83(-2.23%)
Oct 10, 2023	82.96	83.25	82.02	82.06	445,263	-0.86(-1.04%)
Oct 09, 2023	81.42	83.50	81.42	82.92	464,115	+0.93(+1.13%)
Oct 06, 2023	81.99	82.71	80.95	81.99	570,515	-0.18(-0.22%)
Oct 05, 2023	83.37	85.10	82.02	82.17	661,801	-1.26(-1.51%)
Oct 04, 2023	84.23	84.23	82.04	83.43	977,278	-1.06(-1.25%)
Oct 03, 2023	84.50	85.58	84.10	84.49	1,025,512	-0.51(-0.60%)
Oct 02, 2023	84.35	85.27	82.87	85.00	1,166,731	+0.94(+1.12%)
Sep 29, 2023	82.53	84.95	82.33	84.06	1,225,368	+1.59(+1.93%)
Sep 28, 2023	80.71	82.53	80.43	82.47	1,091,558	+1.65(+2.04%)
Sep 27, 2023	81.33	82.06	80.53	80.82	1,254,504	-0.24(-0.30%)
Sep 26, 2023	81.49	82.05	80.43	81.06	1,324,957	-1.11(-1.35%)
Sep 25, 2023	83.43	82.47	81.75	82.17	1,315,477	-1.62(-1.93%)
Sep 22, 2023	86.43	86.94	83.08	83.79	1,932,891	-2.18(-2.54%)
Sep 21, 2023	96.16	96.16	84.83	85.97	5,657,734	-14.90(-14.77%)
Sep 20, 2023	101.81	102.03	100.40	100.87	843,550	-0.74(-0.73%)
Sep 19, 2023	100.13	102.25	99.18	101.61	1,328,989	+1.32(+1.32%)
Sep 18, 2023	96.81	100.61	96.80	100.29	1,273,895	+3.87(+4.02%)
Sep 15, 2023	97.55	98.53	95.01	96.42	2,547,404	-0.63(-0.65%)
Sep 14, 2023	97.34	99.18	96.39	97.05	1,205,075	-0.23(-0.24%)
Sep 13, 2023	100.65	100.65	96.31	97.28	1,799,681	-1.97(-1.99%)