TKO Group Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 176.98 | 177.60 | 174.43 | 175.50 | 175.50 | 1,063,100 |
| 2026-10-15 | 174.40 | 177.20 | 172.22 | 176.02 | 176.02 | 1,126,700 |
| 2026-10-14 | 172.59 | 173.24 | 170.92 | 172.38 | 172.38 | 725,600 |
| 2026-10-13 | 174.74 | 175.73 | 171.21 | 173.86 | 173.86 | 835,900 |
| 2026-10-12 | 178.71 | 179.25 | 172.60 | 173.45 | 173.45 | 802,100 |
| 2026-10-09 | 181.31 | 181.92 | 177.17 | 178.01 | 178.01 | 807,900 |
| 2026-10-08 | 179.43 | 183.36 | 178.63 | 181.63 | 181.63 | 857,700 |
| 2026-10-07 | 176.00 | 178.99 | 173.70 | 178.64 | 178.64 | 999,900 |
| 2026-10-06 | 177.27 | 178.79 | 175.19 | 176.46 | 176.46 | 580,500 |
| 2026-10-05 | 174.78 | 178.86 | 171.19 | 177.04 | 177.04 | 1,423,400 |
| 2026-10-02 | 176.50 | 176.91 | 173.16 | 175.58 | 175.58 | 929,800 |
| 2026-10-01 | 179.82 | 179.98 | 171.19 | 176.04 | 176.04 | 1,305,500 |
| 2026-09-30 | 177.62 | 180.85 | 174.58 | 179.72 | 179.72 | 1,096,300 |
| 2026-09-29 | 180.92 | 182.44 | 176.72 | 177.58 | 177.58 | 778,200 |
| 2026-09-28 | 184.19 | 184.64 | 180.70 | 181.58 | 181.58 | 940,300 |
| 2026-09-25 | 183.89 | 185.25 | 180.55 | 182.67 | 182.67 | 1,181,100 |
| 2026-09-24 | 185.59 | 186.82 | 180.00 | 185.06 | 185.06 | 1,596,700 |
| 2026-09-23 | 187.79 | 190.58 | 187.68 | 189.08 | 189.08 | 747,100 |
| 2026-09-22 | 192.40 | 192.40 | 187.19 | 188.87 | 188.87 | 1,092,300 |
| 2026-09-21 | 189.28 | 193.41 | 188.35 | 191.12 | 191.12 | 1,041,400 |
| 2026-09-18 | 186.92 | 190.07 | 185.48 | 189.26 | 189.26 | 3,674,400 |
| 2026-09-17 | 193.01 | 193.73 | 187.70 | 189.30 | 189.30 | 725,300 |
| 2026-09-16 | 192.33 | 195.34 | 190.27 | 192.43 | 192.43 | 686,000 |
| 2026-09-15 | 193.19 | 193.69 | 189.86 | 190.13 | 190.13 | 1,428,500 |
| 2026-09-14 | 191.33 | 197.81 | 191.33 | 193.72 | 192.93 | 1,011,600 |
| 2026-09-11 | 191.53 | 192.83 | 187.86 | 190.31 | 189.53 | 833,700 |
| 2026-09-10 | 191.08 | 191.50 | 187.67 | 189.64 | 188.87 | 1,045,600 |
| 2026-09-09 | 193.90 | 193.91 | 189.80 | 191.08 | 190.30 | 1,211,800 |
| 2026-09-08 | 184.46 | 196.06 | 180.21 | 195.32 | 194.52 | 2,217,300 |
| 2026-09-04 | 188.11 | 189.97 | 185.93 | 186.01 | 185.25 | 993,300 |
| 2026-09-03 | 191.69 | 192.54 | 187.20 | 189.42 | 188.65 | 749,500 |
| 2026-09-02 | 183.15 | 190.21 | 182.73 | 189.79 | 189.02 | 868,800 |
| 2026-09-01 | 181.45 | 183.70 | 181.21 | 182.27 | 181.53 | 738,200 |
| 2026-08-31 | 184.19 | 185.36 | 182.35 | 182.61 | 181.87 | 710,100 |
| 2026-08-28 | 185.14 | 185.76 | 182.91 | 184.64 | 183.89 | 641,300 |
| 2026-08-27 | 187.10 | 188.70 | 183.70 | 184.34 | 183.59 | 683,600 |
| 2026-08-26 | 192.38 | 194.92 | 187.83 | 187.90 | 187.13 | 739,300 |
| 2026-08-25 | 194.06 | 195.04 | 191.58 | 193.41 | 192.62 | 1,385,900 |
| 2026-08-24 | 194.23 | 196.19 | 192.74 | 193.42 | 192.63 | 2,041,300 |
| 2026-08-21 | 195.78 | 196.02 | 192.13 | 193.14 | 192.35 | 724,800 |
| 2026-08-20 | 200.04 | 203.04 | 194.11 | 195.45 | 194.65 | 1,071,100 |
| 2026-08-19 | 193.23 | 202.09 | 192.58 | 201.69 | 200.87 | 949,300 |
| 2026-08-18 | 195.36 | 196.49 | 192.03 | 192.11 | 191.33 | 698,600 |
| 2026-08-17 | 199.67 | 199.99 | 194.47 | 195.14 | 194.34 | 1,024,300 |
| 2026-08-14 | 197.49 | 202.69 | 197.49 | 201.28 | 200.46 | 955,700 |
| 2026-08-13 | 196.14 | 199.80 | 194.66 | 199.68 | 198.87 | 1,240,400 |
| 2026-08-12 | 193.81 | 195.99 | 192.40 | 195.14 | 194.34 | 1,003,500 |
| 2026-08-11 | 189.07 | 194.82 | 189.07 | 194.73 | 193.94 | 1,146,700 |
| 2026-08-10 | 186.48 | 189.77 | 185.61 | 189.42 | 188.65 | 1,385,700 |
| 2026-08-07 | 185.98 | 189.44 | 185.34 | 186.56 | 185.80 | 624,900 |
| 2026-08-06 | 184.13 | 189.80 | 183.32 | 187.29 | 186.53 | 892,900 |
| 2026-08-05 | 186.83 | 187.00 | 181.88 | 183.07 | 182.32 | 1,072,300 |
| 2026-08-04 | 193.56 | 194.51 | 180.25 | 184.51 | 183.76 | 3,015,900 |
| 2026-08-03 | 182.94 | 188.85 | 182.85 | 183.91 | 183.16 | 1,809,200 |
| 2026-07-31 | 182.22 | 183.11 | 179.00 | 181.81 | 181.07 | 893,400 |
| 2026-07-30 | 184.72 | 186.19 | 181.47 | 183.81 | 183.06 | 1,403,500 |
| 2026-07-29 | 186.14 | 187.64 | 184.75 | 187.35 | 186.59 | 555,900 |
| 2026-07-28 | 184.69 | 187.65 | 183.54 | 186.06 | 185.30 | 800,300 |
| 2026-07-27 | 183.28 | 184.78 | 181.68 | 182.86 | 182.11 | 811,300 |
| 2026-07-24 | 179.49 | 182.19 | 178.51 | 180.62 | 179.88 | 502,800 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7900 USD |
| 2026-06-15 | 0.7900 USD |
| 2026-03-16 | 0.7800 USD |
| 2025-12-15 | 0.7800 USD |
| 2025-09-15 | 0.7600 USD |
| 2025-06-13 | 0.3800 USD |
| 2025-03-14 | 0.3800 USD |
| 2023-09-21 | 3.8600 USD |
| 2023-06-14 | 0.1200 USD |
| 2023-03-14 | 0.1200 USD |
| 2022-12-14 | 0.1200 USD |
| 2022-09-14 | 0.1200 USD |
| 2022-06-14 | 0.1200 USD |
| 2022-03-14 | 0.1200 USD |
| 2021-12-14 | 0.1200 USD |
| 2021-09-14 | 0.1200 USD |
| 2021-06-14 | 0.1200 USD |
| 2021-03-12 | 0.1200 USD |
| 2020-12-14 | 0.1200 USD |
| 2020-09-14 | 0.1200 USD |
| 2020-06-12 | 0.1200 USD |
| 2020-03-12 | 0.1200 USD |
| 2019-12-12 | 0.1200 USD |
| 2019-09-12 | 0.1200 USD |
| 2019-06-13 | 0.1200 USD |
| 2019-03-14 | 0.1200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.