TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	70.620	71.720	70.550	70.700	66.266	793,900
2022-12-19	73.670	73.670	69.810	70.430	66.013	711,900
2022-12-16	72.220	73.970	72.070	73.780	69.153	944,800
2022-12-15	73.220	73.220	72.250	72.380	67.841	403,500
2022-12-14	73.110	74.040	72.710	73.690	69.069	556,300
2022-12-13	76.260	76.500	73.670	73.730	68.994	1,000,800
2022-12-12	75.850	76.180	73.580	75.410	70.566	887,400
2022-12-09	76.710	77.560	75.630	75.730	70.865	696,500
2022-12-08	77.710	77.710	75.960	76.820	71.885	557,800
2022-12-07	77.780	78.740	77.230	77.270	72.307	471,100
2022-12-06	78.570	78.970	77.500	77.850	72.849	445,600
2022-12-05	79.890	80.330	78.370	78.800	73.738	445,100
2022-12-02	78.560	80.720	78.440	80.500	75.329	536,200
2022-12-01	79.960	79.990	76.360	79.110	74.028	658,500
2022-11-30	79.220	80.430	78.010	79.880	74.749	1,546,700
2022-11-29	81.080	81.080	78.860	79.390	74.290	649,600
2022-11-28	80.390	81.630	79.410	80.800	75.610	719,200
2022-11-25	80.340	80.870	80.330	80.710	75.526	139,700
2022-11-23	79.610	80.980	79.610	80.430	75.264	298,500
2022-11-22	78.820	80.090	78.810	79.550	74.440	399,500
2022-11-21	79.170	79.590	77.810	78.810	73.748	332,500
2022-11-18	77.370	78.790	77.370	78.380	73.345	682,400
2022-11-17	77.130	77.470	76.540	77.000	72.054	410,400
2022-11-16	76.990	77.990	76.390	77.800	72.802	679,400
2022-11-15	75.800	77.620	74.840	76.910	71.970	748,200
2022-11-14	75.340	77.420	75.160	75.280	70.444	593,400
2022-11-11	76.030	76.160	74.320	75.320	70.482	498,400
2022-11-10	76.130	76.230	74.290	75.610	70.753	514,300
2022-11-09	75.110	75.990	74.510	74.880	70.070	337,900
2022-11-08	74.500	75.890	73.890	75.310	70.472	395,100
2022-11-07	74.100	74.860	73.400	74.190	69.424	623,600
2022-11-04	74.070	74.430	72.700	74.020	69.265	736,700
2022-11-03	76.100	77.130	72.010	74.030	69.275	1,531,700
2022-11-02	78.380	79.410	77.290	77.540	72.559	568,500
2022-11-01	78.920	79.480	78.190	78.710	73.654	473,800
2022-10-31	78.750	79.580	78.220	78.890	73.822	763,000
2022-10-28	78.730	78.870	77.260	78.720	73.663	489,100
2022-10-27	79.150	79.680	78.210	78.440	73.401	822,500
2022-10-26	78.580	79.570	78.500	78.840	73.776	548,200
2022-10-25	77.670	78.470	76.760	77.900	72.896	915,000
2022-10-24	78.660	79.830	77.250	77.500	72.522	1,026,100
2022-10-21	76.480	78.250	76.280	78.110	73.093	682,700
2022-10-20	76.890	77.340	75.890	76.480	71.567	454,100
2022-10-19	77.000	77.360	76.020	77.020	72.073	547,000
2022-10-18	76.120	76.720	75.040	76.310	71.408	771,900
2022-10-17	76.010	76.900	75.240	75.420	70.575	588,700
2022-10-14	76.100	76.730	75.020	75.710	70.847	533,900
2022-10-13	73.850	75.710	73.030	75.490	70.641	471,700
2022-10-12	75.000	75.490	73.540	74.550	69.761	651,500
2022-10-11	73.400	76.130	73.140	74.940	70.126	1,796,500
2022-10-10	72.880	74.240	72.580	73.950	69.200	624,400
2022-10-07	73.050	73.830	72.100	72.730	68.058	529,200
2022-10-06	73.590	74.060	72.110	73.210	68.507	532,300
2022-10-05	73.820	75.440	73.460	73.730	68.994	1,306,200
2022-10-04	72.570	74.150	72.360	74.120	69.359	1,853,000
2022-10-03	70.940	72.910	70.290	72.110	67.478	796,500
2022-09-30	68.950	71.420	68.950	70.170	65.663	1,168,600
2022-09-29	68.700	69.200	67.930	69.190	64.746	485,800
2022-09-28	68.380	70.230	68.370	68.790	64.371	1,467,700
2022-09-27	68.090	69.950	67.450	68.200	63.819	777,200

← NewerPage 17 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.