TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	101.70	102.97	101.41	101.98	95.841	503,800
2023-06-13	100.41	102.42	100.41	101.44	95.221	366,600
2023-06-12	99.000	101.86	98.760	100.79	94.611	500,100
2023-06-09	98.020	99.610	97.720	98.540	92.499	1,034,600
2023-06-08	99.000	99.760	95.560	97.960	91.955	994,100
2023-06-07	100.00	100.94	98.210	98.710	92.659	672,000
2023-06-06	100.08	100.36	99.250	99.930	93.804	360,700
2023-06-05	101.65	101.97	99.650	100.22	94.076	429,100
2023-06-02	99.750	102.71	99.750	101.65	95.418	373,900
2023-06-01	101.94	102.41	99.600	99.630	93.522	647,100
2023-05-31	101.00	102.20	100.15	101.32	95.109	703,700
2023-05-30	99.990	102.18	99.990	101.13	94.930	391,900
2023-05-26	101.90	101.90	99.770	100.10	93.963	514,900
2023-05-25	101.51	102.58	100.34	101.53	95.306	479,500
2023-05-24	101.30	103.02	100.71	102.13	95.869	604,900
2023-05-23	101.08	102.06	100.24	101.18	94.977	659,600
2023-05-22	101.95	104.27	100.91	101.94	95.691	805,800
2023-05-19	103.58	103.79	100.01	101.64	95.409	938,800
2023-05-18	101.28	104.70	101.28	103.99	97.615	1,299,900
2023-05-17	107.00	107.75	98.930	100.91	94.724	2,367,700
2023-05-16	107.00	109.24	105.54	108.84	102.17	1,120,000
2023-05-15	104.55	108.97	104.13	107.19	100.62	828,000
2023-05-12	104.41	105.81	104.08	105.17	98.723	429,600
2023-05-11	105.66	105.66	104.36	104.71	98.291	483,700
2023-05-10	106.25	107.39	104.72	105.05	98.610	659,900
2023-05-09	106.42	108.49	105.75	105.78	99.295	669,800
2023-05-08	107.25	107.32	106.16	106.34	99.821	499,500
2023-05-05	106.52	107.81	104.62	106.86	100.31	999,300
2023-05-04	108.08	109.84	105.37	105.44	98.976	683,800
2023-05-03	106.34	108.61	106.20	108.14	101.51	1,018,700
2023-05-02	108.14	108.50	105.69	105.72	99.239	836,300
2023-05-01	106.88	108.68	106.88	108.47	101.82	477,300
2023-04-28	106.88	108.03	106.54	107.17	100.60	822,600
2023-04-27	105.76	107.04	105.08	105.63	99.154	986,100
2023-04-26	107.68	108.20	105.92	105.94	99.445	858,600
2023-04-25	108.91	109.18	107.75	108.20	101.57	800,200
2023-04-24	108.68	110.24	108.27	109.17	102.48	885,400
2023-04-21	105.88	109.80	105.41	109.35	102.65	1,515,500
2023-04-20	105.90	107.10	105.38	106.20	99.689	979,200
2023-04-19	105.32	105.90	104.65	105.88	99.389	739,600
2023-04-18	105.36	105.69	104.35	105.65	99.173	696,000
2023-04-17	104.80	105.52	103.94	105.46	98.995	946,900
2023-04-14	102.89	104.72	102.23	104.69	98.272	641,200
2023-04-13	104.88	104.89	102.13	103.15	96.826	1,177,700
2023-04-12	103.45	103.97	101.82	102.78	96.479	1,385,600
2023-04-11	102.57	103.09	99.450	102.87	96.564	1,676,200
2023-04-10	100.44	103.56	100.28	102.81	96.507	1,976,400
2023-04-06	98.920	101.08	98.220	100.38	94.226	1,693,400
2023-04-05	97.340	99.700	96.520	98.880	92.818	3,082,600
2023-04-04	89.330	97.680	89.000	97.230	91.269	9,153,600
2023-04-03	85.600	90.150	82.810	89.300	83.825	9,777,600
2023-03-31	91.010	92.450	90.800	91.260	85.665	1,825,300
2023-03-30	89.260	92.000	89.260	90.600	85.046	1,321,300
2023-03-29	88.120	90.350	87.610	89.320	83.844	1,224,100
2023-03-28	86.940	92.200	86.690	87.980	82.586	2,025,900
2023-03-27	85.170	87.810	85.000	87.370	82.014	870,600
2023-03-24	84.080	85.150	83.980	84.950	79.742	392,200
2023-03-23	84.480	86.200	83.900	84.350	79.179	461,700
2023-03-22	86.260	86.400	84.150	84.180	79.019	439,000
2023-03-21	85.360	86.150	85.360	86.120	80.840	491,700

← NewerPage 15 of 79 · 4,730 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.