TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	67.320	68.440	66.660	67.690	63.342	1,084,100
2022-09-23	68.000	68.480	66.430	67.960	63.595	960,100
2022-09-22	67.590	68.230	66.520	68.200	63.819	732,900
2022-09-21	67.360	68.450	66.930	67.150	62.837	641,100
2022-09-20	68.540	68.550	66.880	67.670	63.323	329,100
2022-09-19	67.410	68.760	67.250	68.760	64.343	377,700
2022-09-16	67.740	67.740	66.130	67.640	63.295	688,900
2022-09-15	69.130	69.880	67.890	68.200	63.819	355,500
2022-09-14	68.220	68.940	67.470	68.800	64.381	418,900
2022-09-13	68.930	69.830	68.140	68.260	63.763	553,700
2022-09-12	69.380	70.620	69.260	70.100	65.482	396,600
2022-09-09	68.370	69.410	68.070	69.260	64.697	424,600
2022-09-08	66.990	69.490	66.650	68.100	63.614	792,500
2022-09-07	67.280	68.060	65.040	66.540	62.156	759,800
2022-09-06	68.000	68.040	66.770	67.670	63.212	576,000
2022-09-02	67.920	68.480	67.480	67.800	63.333	613,400
2022-09-01	67.720	68.200	66.560	67.500	63.053	381,700
2022-08-31	67.230	68.150	66.990	68.010	63.529	632,200
2022-08-30	67.100	67.390	65.840	67.150	62.726	573,300
2022-08-29	67.120	67.910	66.980	67.360	62.922	297,900
2022-08-26	69.200	69.810	67.620	67.620	63.165	272,500
2022-08-25	69.520	70.120	69.220	69.690	65.099	237,600
2022-08-24	68.790	69.620	68.050	68.850	64.314	444,300
2022-08-23	70.100	70.280	68.380	68.840	64.305	508,900
2022-08-22	70.420	70.910	69.620	69.700	65.108	367,400
2022-08-19	70.040	71.150	69.950	70.890	66.220	466,000
2022-08-18	71.530	71.560	70.230	70.660	66.005	555,000
2022-08-17	73.190	73.280	71.010	71.810	67.079	594,400
2022-08-16	73.010	75.230	72.980	73.260	68.434	935,800
2022-08-15	72.310	73.150	71.420	72.170	67.415	447,100
2022-08-12	72.220	73.090	71.600	72.540	67.761	301,300
2022-08-11	72.670	73.690	72.000	72.440	67.668	1,005,600
2022-08-10	72.810	73.480	71.840	72.210	67.453	581,600
2022-08-09	71.530	72.160	70.750	72.130	67.378	441,200
2022-08-08	71.000	72.170	70.380	71.660	66.939	436,000
2022-08-05	70.580	71.440	69.580	70.850	66.182	431,200
2022-08-04	70.780	71.880	70.300	71.230	66.537	342,200
2022-08-03	71.040	71.460	70.410	70.980	66.304	305,300
2022-08-02	70.690	71.190	69.940	70.730	66.070	415,200
2022-08-01	69.720	71.370	69.030	70.710	66.052	758,200
2022-07-29	69.420	70.400	67.830	69.310	64.744	1,250,300
2022-07-28	67.860	69.510	67.160	69.490	64.912	789,900
2022-07-27	69.290	69.980	67.730	68.150	63.660	991,900
2022-07-26	71.740	72.710	67.810	69.390	64.819	2,049,300
2022-07-25	69.810	73.340	69.040	71.810	67.079	3,662,900
2022-07-22	65.930	66.600	65.560	66.220	61.857	498,500
2022-07-21	65.510	66.460	65.060	65.810	61.474	389,900
2022-07-20	65.020	66.350	64.560	66.270	61.904	474,400
2022-07-19	63.590	64.980	63.590	64.510	60.260	958,500
2022-07-18	63.850	64.360	63.100	63.290	59.120	484,800
2022-07-15	63.230	63.780	62.800	63.630	59.438	412,600
2022-07-14	62.440	63.090	61.840	62.780	58.644	437,900
2022-07-13	62.990	63.900	62.030	63.080	58.924	402,400
2022-07-12	62.800	64.420	62.800	63.720	59.522	412,300
2022-07-11	63.390	63.760	62.860	62.960	58.812	419,100
2022-07-08	65.090	65.440	63.560	63.760	59.559	616,900
2022-07-07	63.950	65.080	63.790	65.070	60.783	480,300
2022-07-06	62.540	63.780	62.530	63.490	59.307	533,500
2022-07-05	61.740	62.180	60.010	62.120	58.027	921,500
2022-07-01	62.210	62.730	61.140	62.560	58.439	677,300

← NewerPage 18 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.