TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	83.740	85.420	83.360	84.790	79.592	692,100
2023-03-17	84.550	84.550	82.150	83.330	78.221	983,800
2023-03-16	82.590	84.880	82.510	84.350	79.179	771,600
2023-03-15	81.170	84.110	81.170	83.560	78.437	1,473,700
2023-03-14	80.520	82.340	80.420	81.760	76.748	1,781,100
2023-03-13	80.540	80.920	79.270	80.160	75.133	1,157,300
2023-03-10	80.780	81.480	80.600	81.150	76.061	812,400
2023-03-09	81.710	81.800	80.320	81.000	75.920	985,800
2023-03-08	81.210	82.390	80.460	81.660	76.539	993,100
2023-03-07	81.880	82.460	81.260	81.370	76.267	381,600
2023-03-06	83.560	83.570	81.790	81.790	76.661	656,100
2023-03-03	83.480	84.120	83.210	83.580	78.339	615,700
2023-03-02	82.960	84.070	82.460	83.550	78.311	454,700
2023-03-01	84.110	84.840	83.550	83.670	78.423	850,400
2023-02-28	86.000	86.310	83.940	84.000	78.732	1,010,300
2023-02-27	85.480	86.530	85.010	86.010	80.616	658,800
2023-02-24	85.320	86.610	85.000	85.790	80.410	700,300
2023-02-23	85.190	86.530	85.070	86.520	81.094	524,400
2023-02-22	86.130	87.260	85.050	85.070	79.735	693,600
2023-02-21	87.460	88.400	85.880	86.440	81.019	819,100
2023-02-17	87.410	91.480	87.140	87.980	82.463	3,005,400
2023-02-16	87.100	87.650	86.440	87.170	81.704	589,200
2023-02-15	87.290	87.610	86.910	87.410	81.928	272,200
2023-02-14	86.990	87.870	86.620	87.290	81.816	622,400
2023-02-13	87.860	88.190	87.310	87.490	82.003	387,400
2023-02-10	88.090	89.040	87.600	87.840	82.332	367,600
2023-02-09	89.590	89.650	87.530	88.500	82.950	577,300
2023-02-08	90.420	91.000	89.080	89.150	83.559	357,300
2023-02-07	90.370	90.540	88.710	90.420	84.750	518,300
2023-02-06	89.230	90.560	88.110	90.550	84.872	778,200
2023-02-03	86.000	90.680	86.000	89.720	84.094	1,971,700
2023-02-02	86.380	86.380	84.400	85.310	79.960	1,142,500
2023-02-01	84.450	86.710	84.020	86.200	80.794	701,900
2023-01-31	84.750	85.530	83.920	84.620	79.313	665,700
2023-01-30	84.410	85.670	84.200	84.950	79.623	634,600
2023-01-27	85.400	86.250	84.510	84.630	79.323	542,000
2023-01-26	86.350	87.040	85.670	85.790	80.410	501,800
2023-01-25	87.300	88.060	86.480	86.770	81.329	526,700
2023-01-24	88.000	88.560	87.090	87.120	81.657	584,400
2023-01-23	88.500	88.840	87.780	88.400	82.856	1,109,200
2023-01-20	89.480	90.040	88.380	88.690	83.128	640,000
2023-01-19	89.000	89.490	88.240	88.850	83.278	564,700
2023-01-18	89.960	90.380	88.630	88.840	83.269	681,100
2023-01-17	90.990	91.060	87.900	89.660	84.037	1,612,700
2023-01-13	89.170	90.610	87.770	89.400	83.794	1,386,000
2023-01-12	89.510	90.390	88.010	89.340	83.737	2,324,000
2023-01-11	92.500	93.630	87.650	89.500	83.887	3,194,100
2023-01-10	88.720	90.760	87.760	90.240	84.581	1,479,000
2023-01-09	84.400	89.500	83.490	87.820	82.313	3,400,300
2023-01-06	80.050	89.430	80.050	84.270	78.985	8,427,200
2023-01-05	70.310	72.120	69.900	72.040	67.522	1,163,100
2023-01-04	68.740	70.740	68.740	70.450	66.032	625,300
2023-01-03	68.730	69.370	68.050	68.580	64.279	906,500
2022-12-30	68.060	68.530	67.310	68.520	64.223	432,900
2022-12-29	67.990	68.570	67.470	68.520	64.223	364,800
2022-12-28	68.840	68.860	67.410	67.510	63.276	384,700
2022-12-27	69.430	69.960	68.940	69.140	64.804	267,400
2022-12-23	70.890	71.250	69.120	69.740	65.367	405,700
2022-12-22	69.960	71.270	69.920	71.240	66.773	407,700
2022-12-21	70.810	71.000	70.120	70.450	66.032	355,100

← NewerPage 16 of 21 · 1,255 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.