TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	78.230	78.230	75.440	75.500	73.671	1,217,000
2023-12-01	77.060	78.250	76.390	78.240	76.344	769,500
2023-11-30	77.410	77.890	76.270	77.330	75.456	1,397,900
2023-11-29	78.000	78.560	76.620	77.680	75.798	1,064,500
2023-11-28	79.230	79.230	77.590	78.180	76.286	923,200
2023-11-27	78.270	79.260	78.080	79.230	77.310	2,219,900
2023-11-24	78.100	79.250	77.500	78.500	76.598	409,100
2023-11-22	78.190	79.540	77.890	78.460	76.559	912,100
2023-11-21	77.870	78.540	77.500	78.310	76.413	1,059,600
2023-11-20	78.350	78.980	76.500	77.860	75.973	1,366,900
2023-11-17	78.290	78.600	77.100	78.320	76.422	877,700
2023-11-16	78.040	78.520	77.550	78.120	76.227	1,360,800
2023-11-15	79.300	79.390	76.260	78.050	76.159	2,742,500
2023-11-14	81.000	81.000	79.040	79.900	77.964	1,848,100
2023-11-13	78.780	80.350	78.380	79.970	78.032	4,245,000
2023-11-10	77.240	79.780	77.000	79.260	77.340	7,239,100
2023-11-09	85.550	86.100	84.630	84.900	82.843	938,100
2023-11-08	86.680	87.670	84.270	84.600	82.550	1,182,500
2023-11-07	84.410	86.550	84.060	85.660	83.584	958,800
2023-11-06	85.610	85.610	84.030	84.610	82.560	955,900
2023-11-03	84.980	85.450	83.930	84.930	82.872	641,800
2023-11-02	83.110	84.290	82.340	83.460	81.438	484,000
2023-11-01	82.040	83.000	81.420	82.390	80.394	642,600
2023-10-31	82.820	83.170	81.500	81.980	79.994	652,400
2023-10-30	82.420	83.510	81.550	82.910	80.901	548,300
2023-10-27	82.540	85.400	81.310	81.970	79.984	912,000
2023-10-26	79.170	82.500	78.620	81.110	79.145	1,454,200
2023-10-25	78.730	80.150	78.010	78.640	76.735	471,400
2023-10-24	79.770	80.530	78.470	80.500	78.550	1,121,400
2023-10-23	77.200	79.730	77.070	78.840	76.930	715,200
2023-10-20	76.600	78.040	76.310	77.970	76.081	702,000
2023-10-19	76.740	78.000	76.310	76.570	74.715	1,474,400
2023-10-18	79.000	80.050	76.820	76.870	75.007	573,100
2023-10-17	79.600	80.910	79.340	79.870	77.935	1,122,200
2023-10-16	78.230	80.750	78.230	80.300	78.354	1,014,100
2023-10-13	80.720	80.740	77.610	77.630	75.749	1,330,300
2023-10-12	80.090	80.780	79.410	79.930	77.993	855,300
2023-10-11	81.990	81.990	79.130	80.230	78.286	1,813,000
2023-10-10	82.960	83.250	82.020	82.060	80.072	445,300
2023-10-09	81.420	83.500	81.420	82.920	80.911	464,100
2023-10-06	81.990	82.710	80.950	81.990	80.003	570,400
2023-10-05	83.370	85.100	82.020	82.170	80.179	661,800
2023-10-04	84.230	84.230	82.040	83.430	81.409	977,300
2023-10-03	84.500	85.580	84.100	84.490	82.443	1,025,500
2023-10-02	84.350	85.270	82.870	85.000	82.940	1,166,700
2023-09-29	82.530	84.950	82.330	84.060	82.023	1,225,400
2023-09-28	80.710	82.530	80.430	82.470	80.472	1,091,600
2023-09-27	81.330	82.060	80.540	80.820	78.862	1,254,500
2023-09-26	81.490	82.050	80.430	81.060	79.096	1,325,200
2023-09-25	83.430	83.870	81.750	82.170	80.179	1,315,500
2023-09-22	86.430	86.940	83.080	83.790	81.760	1,932,500
2023-09-21	96.160	96.160	84.830	85.970	83.887	5,657,400
2023-09-20	105.71	105.94	104.24	104.73	98.426	812,400
2023-09-19	103.96	106.16	102.98	105.50	99.150	1,279,900
2023-09-18	100.51	104.46	100.50	104.13	97.862	1,226,900
2023-09-15	101.28	102.30	98.650	100.11	94.084	2,453,500
2023-09-14	101.06	102.98	100.08	100.76	94.695	1,160,600
2023-09-13	104.50	104.50	100.00	101.00	94.920	1,733,600
2023-09-12	102.00	103.98	100.00	103.05	96.847	617,800
2023-09-11	99.510	101.94	98.070	100.65	94.592	1,642,100

← NewerPage 13 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.