TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	82.340	83.220	81.070	81.670	79.691	733,800
2024-03-01	83.710	83.910	81.780	82.310	80.316	1,108,600
2024-02-29	82.410	85.170	82.360	83.730	81.701	1,135,900
2024-02-28	83.250	86.740	82.900	82.930	80.921	2,118,700
2024-02-27	84.460	86.640	83.930	86.300	84.209	1,002,800
2024-02-26	86.280	86.400	84.420	84.460	82.414	1,173,300
2024-02-23	86.570	86.800	85.300	85.810	83.731	858,800
2024-02-22	85.610	86.290	85.290	86.150	84.063	876,400
2024-02-21	85.650	85.840	84.380	85.570	83.497	1,413,300
2024-02-20	85.710	86.950	85.500	85.760	83.682	921,900
2024-02-16	86.630	87.020	85.630	85.630	83.555	1,023,500
2024-02-15	87.820	88.580	86.610	87.000	84.892	1,501,800
2024-02-14	87.100	87.900	86.200	87.560	85.438	851,500
2024-02-13	86.650	88.320	86.020	87.500	85.380	1,460,200
2024-02-12	87.690	87.830	86.710	87.080	84.970	694,900
2024-02-09	86.010	86.520	85.730	86.130	84.043	850,700
2024-02-08	87.620	87.640	85.440	85.930	83.848	933,700
2024-02-07	86.460	88.020	85.830	87.300	85.185	1,291,000
2024-02-06	86.930	87.840	86.000	87.170	85.058	1,183,700
2024-02-05	84.860	85.890	84.290	85.550	83.477	1,003,100
2024-02-02	85.970	85.970	83.700	85.090	83.028	855,600
2024-02-01	84.470	85.790	83.790	85.560	83.487	989,400
2024-01-31	85.240	85.500	83.430	83.690	81.662	970,600
2024-01-30	82.400	85.970	82.400	85.000	82.940	1,938,300
2024-01-29	85.000	85.340	82.460	82.730	80.725	2,950,800
2024-01-26	87.760	87.770	85.760	86.540	84.443	1,341,800
2024-01-25	88.470	89.500	86.790	87.510	85.390	1,833,300
2024-01-24	89.570	90.260	87.220	87.910	85.780	2,702,500
2024-01-23	95.440	95.920	86.750	89.630	87.458	11,818,000
2024-01-22	77.960	79.140	77.400	77.410	75.534	878,500
2024-01-19	76.200	78.080	76.040	77.550	75.671	1,056,900
2024-01-18	77.120	77.160	75.350	75.840	74.002	947,500
2024-01-17	76.280	77.440	76.220	76.320	74.471	663,300
2024-01-16	77.090	77.660	75.960	76.930	75.066	1,386,000
2024-01-12	81.500	81.620	76.940	77.120	75.251	1,687,400
2024-01-11	80.800	81.790	80.000	81.600	79.623	831,700
2024-01-10	80.420	80.760	79.860	80.520	78.569	563,500
2024-01-09	80.040	80.520	79.470	80.250	78.306	650,100
2024-01-08	79.050	80.250	78.460	80.080	78.140	1,249,900
2024-01-05	78.700	79.340	78.080	78.630	76.725	1,070,500
2024-01-04	79.770	80.000	78.550	78.870	76.959	738,400
2024-01-03	79.930	80.270	78.940	79.380	77.457	1,019,700
2024-01-02	81.020	81.500	79.860	80.340	78.393	768,400
2023-12-29	81.180	81.830	80.090	81.580	79.603	927,800
2023-12-28	81.030	81.850	80.790	81.440	79.467	1,016,400
2023-12-27	79.900	81.000	79.900	80.990	79.028	735,300
2023-12-26	78.760	80.020	78.600	79.720	77.788	1,361,000
2023-12-22	79.580	79.790	78.510	78.840	76.930	656,400
2023-12-21	77.950	79.220	77.490	79.020	77.105	701,100
2023-12-20	78.700	79.780	77.640	77.660	75.778	961,400
2023-12-19	75.800	79.440	75.780	79.030	77.115	2,130,200
2023-12-18	76.300	77.600	75.630	76.690	74.832	1,152,400
2023-12-15	75.010	76.170	74.560	75.990	74.149	2,639,300
2023-12-14	74.590	75.300	74.250	75.130	73.310	1,800,200
2023-12-13	73.720	73.830	72.340	73.630	71.846	1,328,000
2023-12-12	73.460	74.730	72.630	73.820	72.031	1,023,100
2023-12-11	73.770	74.100	72.870	73.300	71.524	1,104,300
2023-12-08	72.460	73.980	72.330	73.770	71.983	1,035,200
2023-12-07	73.430	73.620	72.340	72.800	71.036	1,075,800
2023-12-06	74.220	74.760	73.160	73.170	71.397	1,100,500

← NewerPage 12 of 21 · 1,256 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.