기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tko Group Holdings Inc | TKO | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
106.16 | 106.03 | 108.58 | 107.49 | 105.74 |
TKO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 105.25 | 108.72 | 104.52 | 106.88 | 779,056 | 2.24 | 2.13% |
1개월 | 96.66 | 108.72 | 94.63 | 100.82 | 879,766 | 10.83 | 11.20% |
3개월 | 83.71 | 108.72 | 78.69 | 91.23 | 1,187,415 | 23.78 | 28.41% |
6개월 | 78.10 | 108.72 | 72.335 | 86.09 | 1,279,628 | 29.39 | 37.63% |
1년 | 102.00 | 108.72 | 72.335 | 85.40 | 1,300,288 | 5.49 | 5.38% |
3년 | 102.00 | 108.72 | 72.335 | 85.40 | 1,300,288 | 5.49 | 5.38% |
5년 | 102.00 | 108.72 | 72.335 | 85.40 | 1,300,288 | 5.49 | 5.38% |
TKO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 5월(5) 2024 | 107.49 | 1.75 | 1.66% | 106.16 | 108.58 | 106.03 | 559,392 |
24 5월(5) 2024 | 105.74 | -1.23 | -1.15% | 106.87 | 107.19 | 104.95 | 539,247 |
23 5월(5) 2024 | 106.97 | -0.56 | -0.52% | 107.82 | 108.70 | 106.31 | 908,393 |
22 5월(5) 2024 | 107.53 | -0.07 | -0.07% | 106.93 | 108.72 | 106.85 | 952,547 |
21 5월(5) 2024 | 107.60 | 2.25 | 2.14% | 105.35 | 107.80 | 104.835 | 986,864 |
18 5월(5) 2024 | 105.35 | 0.65 | 0.62% | 105.25 | 105.98 | 104.52 | 519,187 |
17 5월(5) 2024 | 104.70 | -0.38 | -0.36% | 105.44 | 105.70 | 104.095 | 687,319 |
16 5월(5) 2024 | 105.08 | 2.84 | 2.78% | 104.51 | 105.46 | 102.755 | 1,067,439 |
15 5월(5) 2024 | 102.24 | 2.85 | 2.87% | 99.69 | 102.49 | 99.44 | 1,026,904 |
14 5월(5) 2024 | 99.39 | -0.61 | -0.61% | 100.12 | 101.06 | 98.9938 | 699,729 |
11 5월(5) 2024 | 100.00 | 1.80 | 1.83% | 98.72 | 101.40 | 98.52 | 1,213,148 |
10 5월(5) 2024 | 98.20 | -0.07 | -0.07% | 100.00 | 100.90 | 97.37 | 1,043,636 |
09 5월(5) 2024 | 98.27 | -0.53 | -0.54% | 98.35 | 99.485 | 97.50 | 1,313,460 |
08 5월(5) 2024 | 98.80 | 0.29 | 0.29% | 98.50 | 99.0889 | 98.00 | 1,054,985 |
07 5월(5) 2024 | 98.51 | 0.19 | 0.19% | 98.53 | 100.27 | 98.00 | 1,108,590 |
04 5월(5) 2024 | 98.32 | 2.99 | 3.14% | 95.73 | 98.99 | 95.73 | 1,323,652 |
03 5월(5) 2024 | 95.33 | -0.38 | -0.40% | 96.34 | 96.67 | 95.20 | 611,736 |
02 5월(5) 2024 | 95.71 | 1.04 | 1.10% | 94.76 | 96.64 | 94.72 | 835,673 |
01 5월(5) 2024 | 94.67 | -1.82 | -1.89% | 95.75 | 96.22 | 94.63 | 683,558 |
30 4월(4) 2024 | 96.49 | -0.27 | -0.28% | 97.08 | 97.23 | 95.70 | 607,046 |
27 4월(4) 2024 | 96.76 | 0.56 | 0.58% | 96.66 | 96.985 | 95.12 | 423,162 |