TKO Group Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	119.72	119.85	117.38	117.76	114.91	458,600
2024-08-21	118.93	120.70	118.72	119.78	116.88	565,300
2024-08-20	119.38	119.52	117.69	118.87	115.99	754,600
2024-08-19	116.93	118.33	116.93	117.98	115.12	432,800
2024-08-16	117.27	118.55	114.76	116.79	113.96	982,600
2024-08-15	118.94	119.24	116.52	117.11	114.27	705,800
2024-08-14	118.52	120.12	117.30	118.73	115.85	583,700
2024-08-13	120.00	120.40	118.03	118.70	115.82	656,400
2024-08-12	118.78	120.06	117.22	120.00	117.09	793,300
2024-08-09	118.51	119.94	115.32	117.67	114.82	1,288,500
2024-08-08	112.38	120.08	112.38	116.92	114.09	2,531,400
2024-08-07	109.20	110.46	108.71	109.50	106.85	1,263,100
2024-08-06	107.89	110.30	107.67	109.04	106.40	1,271,700
2024-08-05	104.02	107.59	102.46	107.50	104.90	592,900
2024-08-02	108.43	109.74	107.35	107.85	105.24	581,000
2024-08-01	109.39	110.30	107.32	109.41	106.76	827,800
2024-07-31	106.00	110.07	104.76	109.35	106.70	1,552,900
2024-07-30	108.07	110.07	107.74	109.74	107.08	730,800
2024-07-29	108.11	108.68	107.71	108.28	105.66	576,300
2024-07-26	108.45	109.48	107.12	107.65	105.04	545,500
2024-07-25	107.23	109.30	106.63	107.70	105.09	641,600
2024-07-24	105.07	108.07	104.68	107.05	104.46	714,200
2024-07-23	105.69	106.61	105.19	105.58	103.02	719,500
2024-07-22	105.90	106.26	104.77	105.63	103.07	552,900
2024-07-19	106.06	106.08	104.02	104.34	101.81	680,700
2024-07-18	105.99	106.68	105.44	105.66	103.10	944,200
2024-07-17	106.09	106.55	104.57	104.82	102.28	692,100
2024-07-16	106.92	107.69	105.71	106.79	104.20	1,111,300
2024-07-15	111.22	111.39	106.40	106.54	103.96	1,221,800
2024-07-12	110.78	111.74	109.94	111.06	108.37	595,500
2024-07-11	110.39	111.19	109.65	109.94	107.28	552,100
2024-07-10	110.64	111.69	109.66	109.97	107.31	510,200
2024-07-09	112.33	112.93	110.60	110.75	108.07	406,600
2024-07-08	111.16	112.88	110.78	112.18	109.46	566,300
2024-07-05	112.56	113.30	110.77	110.78	108.10	1,471,000
2024-07-03	110.58	112.93	110.58	112.52	109.79	632,100
2024-07-02	107.80	110.16	107.47	110.15	107.48	676,500
2024-07-01	108.06	108.32	107.02	107.57	104.96	611,200
2024-06-28	108.36	108.62	106.75	107.99	105.37	2,525,300
2024-06-27	107.78	108.27	107.08	108.03	105.41	381,200
2024-06-26	106.14	108.44	106.14	107.65	105.04	984,400
2024-06-25	106.93	107.14	105.91	107.11	104.51	650,600
2024-06-24	106.87	108.68	105.97	106.77	104.18	788,200
2024-06-21	104.73	107.46	103.75	106.89	104.30	1,483,800
2024-06-20	104.46	106.07	103.40	105.37	102.82	926,900
2024-06-18	103.91	104.93	103.27	104.52	101.99	716,000
2024-06-17	104.95	106.10	100.76	104.00	101.48	1,479,700
2024-06-14	106.98	106.98	104.66	105.17	102.62	760,900
2024-06-13	107.41	107.60	106.20	107.43	104.83	474,500
2024-06-12	107.99	108.64	107.39	107.94	105.32	652,100
2024-06-11	107.44	108.46	106.21	107.67	105.06	768,100
2024-06-10	107.42	108.58	106.63	107.92	105.31	531,200
2024-06-07	107.59	108.65	107.31	107.77	105.16	503,400
2024-06-06	107.51	109.53	107.51	108.30	105.68	689,300
2024-06-05	107.59	108.46	107.15	107.28	104.68	831,200
2024-06-04	108.02	108.57	106.61	107.58	104.97	652,200
2024-06-03	110.99	110.99	107.50	108.18	105.56	729,400
2024-05-31	107.88	109.99	107.43	109.07	106.43	774,500
2024-05-30	108.81	111.07	107.25	107.77	105.16	1,108,000
2024-05-29	108.21	110.51	107.70	108.83	106.19	641,300

← NewerPage 10 of 79 · 4,729 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.