TKO Group Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 107.50 | 108.85 | 106.81 | 108.61 | 105.98 | 1,073,300 |
| 2024-05-24 | 106.16 | 108.58 | 106.09 | 107.49 | 104.89 | 559,400 |
| 2024-05-23 | 106.87 | 107.19 | 104.95 | 105.74 | 103.18 | 539,200 |
| 2024-05-22 | 107.82 | 108.70 | 106.31 | 106.97 | 104.38 | 908,400 |
| 2024-05-21 | 106.93 | 108.72 | 106.85 | 107.53 | 104.92 | 952,500 |
| 2024-05-20 | 105.19 | 107.80 | 104.84 | 107.60 | 104.99 | 986,700 |
| 2024-05-17 | 105.25 | 105.98 | 104.52 | 105.35 | 102.80 | 519,200 |
| 2024-05-16 | 105.44 | 105.70 | 104.10 | 104.70 | 102.16 | 687,300 |
| 2024-05-15 | 104.51 | 105.46 | 102.76 | 105.08 | 102.53 | 1,067,400 |
| 2024-05-14 | 99.690 | 102.49 | 99.440 | 102.24 | 99.763 | 1,026,900 |
| 2024-05-13 | 100.12 | 101.06 | 98.990 | 99.390 | 96.982 | 699,700 |
| 2024-05-10 | 98.720 | 101.40 | 98.520 | 100.00 | 97.577 | 1,213,100 |
| 2024-05-09 | 100.00 | 100.90 | 97.370 | 98.200 | 95.821 | 1,043,700 |
| 2024-05-08 | 98.350 | 99.490 | 97.500 | 98.270 | 95.889 | 1,313,500 |
| 2024-05-07 | 98.500 | 99.090 | 98.000 | 98.800 | 96.406 | 1,055,000 |
| 2024-05-06 | 98.530 | 100.27 | 98.000 | 98.510 | 96.123 | 1,110,000 |
| 2024-05-03 | 95.730 | 98.990 | 95.730 | 98.320 | 95.938 | 1,323,700 |
| 2024-05-02 | 96.340 | 96.670 | 95.200 | 95.330 | 93.020 | 611,700 |
| 2024-05-01 | 94.760 | 96.640 | 94.720 | 95.710 | 93.391 | 836,000 |
| 2024-04-30 | 95.750 | 96.220 | 94.630 | 94.670 | 92.376 | 683,500 |
| 2024-04-29 | 96.760 | 97.230 | 95.700 | 96.490 | 94.152 | 607,000 |
| 2024-04-26 | 96.660 | 96.990 | 95.120 | 96.760 | 94.416 | 423,100 |
| 2024-04-25 | 94.900 | 96.720 | 94.320 | 96.200 | 93.869 | 591,100 |
| 2024-04-24 | 95.740 | 96.800 | 94.500 | 95.890 | 93.567 | 498,200 |
| 2024-04-23 | 95.380 | 96.480 | 95.210 | 95.660 | 93.342 | 527,600 |
| 2024-04-22 | 95.750 | 96.020 | 94.570 | 95.500 | 93.186 | 1,156,000 |
| 2024-04-19 | 95.580 | 95.930 | 94.560 | 95.520 | 93.206 | 789,700 |
| 2024-04-18 | 97.130 | 97.280 | 95.220 | 95.790 | 93.469 | 760,600 |
| 2024-04-17 | 97.780 | 98.840 | 96.250 | 96.320 | 93.986 | 657,000 |
| 2024-04-16 | 97.140 | 97.720 | 95.780 | 97.430 | 95.069 | 808,100 |
| 2024-04-15 | 98.560 | 98.560 | 96.390 | 97.600 | 95.235 | 1,100,900 |
| 2024-04-12 | 99.300 | 99.400 | 96.750 | 98.000 | 95.625 | 1,509,200 |
| 2024-04-11 | 98.480 | 98.480 | 96.270 | 97.660 | 95.294 | 584,400 |
| 2024-04-10 | 97.370 | 97.640 | 95.680 | 97.550 | 95.186 | 838,900 |
| 2024-04-09 | 96.300 | 97.580 | 95.640 | 97.500 | 95.138 | 1,559,100 |
| 2024-04-08 | 93.500 | 96.180 | 93.500 | 95.870 | 93.547 | 1,714,700 |
| 2024-04-05 | 92.220 | 93.010 | 91.380 | 92.510 | 90.269 | 789,600 |
| 2024-04-04 | 92.740 | 93.750 | 91.720 | 91.790 | 89.566 | 1,097,800 |
| 2024-04-03 | 89.510 | 92.720 | 89.100 | 92.620 | 90.376 | 3,322,700 |
| 2024-04-02 | 86.160 | 91.140 | 85.010 | 90.630 | 88.434 | 4,010,300 |
| 2024-04-01 | 87.200 | 87.530 | 85.770 | 86.180 | 84.092 | 884,800 |
| 2024-03-28 | 86.700 | 87.330 | 85.930 | 86.410 | 84.316 | 736,100 |
| 2024-03-27 | 86.670 | 86.780 | 85.560 | 86.390 | 84.297 | 784,500 |
| 2024-03-26 | 86.030 | 86.440 | 85.220 | 86.230 | 84.141 | 747,000 |
| 2024-03-25 | 86.800 | 87.190 | 84.880 | 85.810 | 83.731 | 1,526,200 |
| 2024-03-22 | 86.300 | 87.500 | 86.040 | 86.630 | 84.531 | 1,119,400 |
| 2024-03-21 | 87.000 | 87.420 | 85.450 | 86.420 | 84.326 | 1,596,300 |
| 2024-03-20 | 81.150 | 87.500 | 80.890 | 87.370 | 85.253 | 4,944,300 |
| 2024-03-19 | 81.050 | 81.710 | 80.030 | 81.020 | 79.057 | 1,035,200 |
| 2024-03-18 | 79.800 | 81.670 | 79.650 | 80.810 | 78.852 | 1,339,300 |
| 2024-03-15 | 80.310 | 80.860 | 79.440 | 79.790 | 77.857 | 1,413,300 |
| 2024-03-14 | 81.080 | 81.430 | 79.320 | 79.700 | 77.769 | 1,196,900 |
| 2024-03-13 | 81.300 | 81.580 | 80.110 | 80.770 | 78.813 | 1,834,300 |
| 2024-03-12 | 80.500 | 81.440 | 80.220 | 81.280 | 79.311 | 903,100 |
| 2024-03-11 | 81.860 | 81.860 | 80.410 | 81.300 | 79.330 | 1,180,800 |
| 2024-03-08 | 80.240 | 81.820 | 80.000 | 81.390 | 79.418 | 843,500 |
| 2024-03-07 | 81.250 | 81.830 | 80.470 | 80.610 | 78.657 | 1,282,800 |
| 2024-03-06 | 81.000 | 81.300 | 78.930 | 79.290 | 77.369 | 1,441,100 |
| 2024-03-05 | 78.850 | 81.540 | 78.690 | 80.580 | 78.628 | 3,632,000 |
| 2024-03-04 | 82.340 | 83.220 | 81.070 | 81.670 | 79.691 | 733,800 |
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.