TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	101.04	101.35	97.070	98.050	92.148	1,327,600
2023-09-07	99.290	101.41	98.550	99.410	93.426	1,043,800
2023-09-06	100.70	100.80	98.040	100.00	93.981	1,164,600
2023-09-05	103.00	103.00	96.120	100.07	94.046	1,692,400
2023-09-01	98.000	104.86	97.320	104.58	98.285	1,922,400
2023-08-31	110.05	110.05	93.930	96.550	90.738	5,056,700
2023-08-30	115.47	115.56	109.61	110.05	103.43	930,900
2023-08-29	115.44	116.48	114.82	115.34	108.40	381,300
2023-08-28	113.48	116.38	113.48	115.93	108.95	315,600
2023-08-25	114.12	114.92	112.89	113.69	106.85	350,000
2023-08-24	114.56	118.04	113.17	113.76	106.91	399,200
2023-08-23	115.68	116.86	114.56	115.14	108.21	297,700
2023-08-22	113.36	115.66	113.36	115.14	108.21	613,300
2023-08-21	112.33	113.93	111.25	113.88	107.03	470,600
2023-08-18	109.48	112.72	108.98	112.33	105.57	472,600
2023-08-17	112.48	113.23	108.50	109.49	102.90	511,200
2023-08-16	113.50	114.26	112.10	112.76	105.97	378,400
2023-08-15	111.97	114.54	111.17	112.90	106.10	566,800
2023-08-14	112.04	112.90	111.32	111.75	105.02	554,000
2023-08-11	113.88	114.47	111.60	111.70	104.98	460,700
2023-08-10	110.22	114.83	110.22	114.00	107.14	918,600
2023-08-09	107.49	110.83	107.11	109.30	102.72	709,200
2023-08-08	108.03	108.38	105.85	107.04	100.60	319,400
2023-08-07	105.62	107.72	105.00	107.56	101.09	428,700
2023-08-04	105.96	107.11	105.32	105.62	99.262	556,300
2023-08-03	105.13	107.45	104.20	105.88	99.507	427,100
2023-08-02	102.95	106.41	101.81	105.77	99.403	832,800
2023-08-01	104.74	106.03	103.79	104.06	97.796	599,500
2023-07-31	105.83	107.75	104.78	105.00	98.680	554,600
2023-07-28	105.10	106.26	104.79	105.91	99.535	246,300
2023-07-27	106.18	106.83	104.50	105.07	98.745	1,000,200
2023-07-26	105.35	105.87	104.78	105.75	99.385	666,700
2023-07-25	106.03	106.31	105.62	106.01	99.629	821,900
2023-07-24	105.28	106.65	104.70	106.42	100.01	324,800
2023-07-21	107.77	108.39	104.97	105.87	99.497	457,600
2023-07-20	105.61	108.34	104.34	108.23	101.72	475,100
2023-07-19	106.73	107.91	105.70	105.90	99.526	352,900
2023-07-18	107.32	108.09	105.85	106.73	100.31	423,200
2023-07-17	107.65	107.99	105.40	107.12	100.67	859,200
2023-07-14	107.64	109.05	107.32	108.03	101.53	623,800
2023-07-13	109.16	109.79	107.20	107.86	101.37	596,600
2023-07-12	111.50	112.00	108.59	109.21	102.64	1,061,800
2023-07-11	109.52	112.22	109.05	111.00	104.32	771,900
2023-07-10	107.34	109.96	106.85	109.00	102.44	551,700
2023-07-07	107.29	108.05	107.04	107.84	101.35	361,300
2023-07-06	108.11	108.28	106.67	107.29	100.83	541,500
2023-07-05	108.69	108.82	107.27	108.45	101.92	265,900
2023-07-03	108.17	109.24	107.59	108.54	102.01	207,600
2023-06-30	108.18	108.87	107.37	108.47	101.94	346,100
2023-06-29	107.93	108.32	106.29	107.87	101.38	509,600
2023-06-28	107.22	108.32	106.30	108.03	101.53	470,000
2023-06-27	105.48	108.35	104.50	107.56	101.09	1,250,000
2023-06-26	100.85	105.71	100.83	105.20	98.868	1,034,300
2023-06-23	101.10	101.61	99.960	100.81	94.742	433,500
2023-06-22	100.83	101.79	100.37	101.46	95.353	334,500
2023-06-21	101.09	101.68	100.34	101.31	95.212	395,700
2023-06-20	102.39	102.68	100.68	101.01	94.930	512,200
2023-06-16	104.04	104.71	101.32	102.72	96.537	698,900
2023-06-15	102.06	103.61	101.25	103.42	97.195	526,500
2023-06-14	101.70	102.97	101.41	101.98	95.841	503,800

← NewerPage 14 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.