TKO Holdings

TKO
🏛️ usa →
201.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 81.18 81.83 80.09 81.58 0.9M
2023-12-28 81.03 81.85 80.79 81.44 1.0M
2023-12-27 79.90 81.00 79.90 80.99 0.7M
2023-12-26 78.76 80.02 78.60 79.72 1.4M
2023-12-22 79.58 79.79 78.51 78.84 0.7M
2023-12-21 77.95 79.22 77.49 79.02 0.7M
2023-12-20 78.70 79.78 77.64 77.66 1.0M
2023-12-19 75.80 79.44 75.78 79.03 2.1M
2023-12-18 76.30 77.60 75.63 76.69 1.2M
2023-12-15 75.01 76.17 74.56 75.99 2.6M
2023-12-14 74.59 75.30 74.25 75.13 1.8M
2023-12-13 73.72 73.83 72.34 73.63 1.3M
2023-12-12 73.46 74.73 72.63 73.82 1.0M
2023-12-11 73.77 74.10 72.87 73.30 1.1M
2023-12-08 72.46 73.98 72.34 73.77 1.0M
2023-12-07 73.43 73.62 72.34 72.80 1.1M
2023-12-06 74.22 74.76 73.16 73.17 1.1M
2023-12-05 75.35 75.36 73.43 73.95 2.0M
2023-12-04 78.23 78.23 75.44 75.50 1.2M
2023-12-01 77.06 78.25 76.39 78.24 0.8M
2023-11-30 77.41 77.89 76.27 77.33 1.4M
2023-11-29 78.00 78.56 76.62 77.68 1.1M
2023-11-28 79.23 79.23 77.59 78.18 0.9M
2023-11-27 78.27 79.26 78.08 79.23 2.2M
2023-11-24 78.10 79.25 77.50 78.50 0.4M
2023-11-22 78.19 79.54 77.89 78.46 0.9M
2023-11-21 77.87 78.54 77.50 78.31 1.1M
2023-11-20 78.35 78.98 76.50 77.86 1.4M
2023-11-17 78.29 78.60 77.10 78.32 0.9M
2023-11-16 78.04 78.52 77.55 78.12 1.4M
2023-11-15 79.30 79.39 76.26 78.05 2.7M
2023-11-14 81.00 81.00 79.04 79.90 1.8M
2023-11-13 78.78 80.35 78.38 79.97 4.2M
2023-11-10 77.24 79.78 77.00 79.26 7.2M
2023-11-09 85.55 86.10 84.63 84.90 0.9M
2023-11-08 86.68 87.67 84.27 84.60 1.2M
2023-11-07 84.41 86.55 84.06 85.66 1.0M
2023-11-06 85.61 85.61 84.03 84.61 1.0M
2023-11-03 84.98 85.45 83.93 84.93 0.6M
2023-11-02 83.11 84.29 82.34 83.46 0.5M
2023-11-01 82.04 83.00 81.42 82.39 0.6M
2023-10-31 82.82 83.17 81.50 81.98 0.7M
2023-10-30 82.42 83.51 81.55 82.91 0.5M
2023-10-27 82.54 85.40 81.31 81.97 0.9M
2023-10-26 79.17 82.50 78.62 81.11 1.5M
2023-10-25 78.73 80.15 78.01 78.64 0.5M
2023-10-24 79.77 80.53 78.47 80.50 1.1M
2023-10-23 77.20 79.73 77.07 78.84 0.7M
2023-10-20 76.60 78.04 76.31 77.97 0.7M
2023-10-19 76.74 78.00 76.31 76.57 1.5M
2023-10-18 79.00 80.05 76.82 76.87 0.6M
2023-10-17 79.60 80.91 79.34 79.87 1.1M
2023-10-16 78.23 80.75 78.23 80.30 1.0M
2023-10-13 80.72 80.74 77.61 77.63 1.3M
2023-10-12 80.09 80.78 79.41 79.93 0.9M
2023-10-11 81.99 81.99 79.13 80.23 1.8M
2023-10-10 82.96 83.25 82.02 82.06 0.4M
2023-10-09 81.42 83.50 81.42 82.92 0.5M
2023-10-06 81.99 82.71 80.95 81.99 0.6M
2023-10-05 83.37 85.10 82.02 82.17 0.7M
2023-10-04 84.23 84.23 82.04 83.43 1.0M
2023-10-03 84.50 85.58 84.10 84.49 1.0M
2023-10-02 84.35 85.27 82.87 85.00 1.2M
2023-09-29 82.53 84.95 82.33 84.06 1.2M
2023-09-28 80.71 82.53 80.43 82.47 1.1M
2023-09-27 81.33 82.06 80.54 80.82 1.3M
2023-09-26 81.49 82.05 80.43 81.06 1.3M
2023-09-25 83.43 83.87 81.75 82.17 1.3M
2023-09-22 86.43 86.94 83.08 83.79 1.9M
2023-09-21 96.16 96.16 84.83 85.97 5.7M
2023-09-20 105.71 105.94 104.24 104.73 0.8M
2023-09-19 103.96 106.16 102.98 105.50 1.3M
2023-09-18 100.51 104.46 100.50 104.13 1.2M
2023-09-15 101.28 102.30 98.65 100.11 2.5M
2023-09-14 101.06 102.98 100.08 100.76 1.2M
2023-09-13 104.50 104.50 100.00 101.00 1.7M
2023-09-12 102.00 103.98 100.00 103.05 0.6M