TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	61.670	64.240	61.380	62.490	58.373	953,300
2022-06-29	61.210	62.130	60.810	62.010	57.925	537,900
2022-06-28	61.370	62.000	60.940	61.150	57.121	674,500
2022-06-27	60.710	61.200	60.020	61.000	56.981	504,000
2022-06-24	59.930	61.210	59.790	60.620	56.626	592,100
2022-06-23	60.350	60.830	58.720	59.430	55.515	774,700
2022-06-22	60.270	61.070	59.890	60.310	56.337	905,700
2022-06-21	62.500	63.090	60.950	61.020	57.000	1,180,200
2022-06-17	64.490	64.670	61.970	62.510	58.392	1,568,300
2022-06-16	66.190	67.730	64.450	64.870	60.596	1,515,800
2022-06-15	65.050	68.730	64.560	67.180	62.754	2,131,000
2022-06-14	64.000	64.090	62.810	64.010	59.793	548,500
2022-06-13	62.360	63.910	62.200	63.850	59.531	830,800
2022-06-10	65.240	65.360	63.600	63.640	59.336	881,800
2022-06-09	66.010	67.500	65.900	66.470	61.974	1,089,000
2022-06-08	66.840	67.370	65.810	66.150	61.676	530,900
2022-06-07	66.230	67.150	65.800	67.020	62.487	382,600
2022-06-06	67.100	68.000	66.540	66.560	62.058	544,700
2022-06-03	66.450	67.270	66.330	66.700	62.189	376,700
2022-06-02	67.330	67.480	65.500	67.300	62.748	503,600
2022-06-01	67.220	68.720	66.460	67.080	62.543	855,800
2022-05-31	66.820	67.430	65.770	66.770	62.254	550,800
2022-05-27	66.840	67.490	65.410	67.140	62.599	1,292,700
2022-05-26	64.150	66.590	64.000	66.090	61.620	1,578,800
2022-05-25	61.300	64.590	61.300	63.760	59.448	1,073,100
2022-05-24	61.470	62.090	60.460	61.660	57.490	680,100
2022-05-23	61.260	62.580	60.360	61.680	57.508	579,500
2022-05-20	60.470	60.970	59.600	60.910	56.790	706,600
2022-05-19	59.840	60.890	59.470	60.320	56.240	630,600
2022-05-18	59.080	60.620	58.850	60.200	56.128	633,900
2022-05-17	58.630	59.970	58.310	59.880	55.830	447,100
2022-05-16	58.610	59.320	57.870	58.040	54.114	455,700
2022-05-13	58.060	58.540	57.590	58.250	54.310	452,400
2022-05-12	57.230	58.040	56.290	57.350	53.471	545,100
2022-05-11	57.810	59.230	56.920	57.010	53.154	535,400
2022-05-10	56.270	58.330	56.270	57.920	54.003	725,900
2022-05-09	57.780	58.310	55.090	55.510	51.756	988,400
2022-05-06	59.910	60.050	56.360	58.580	54.618	1,404,400
2022-05-05	60.820	60.820	59.150	59.490	55.466	394,800
2022-05-04	60.390	61.570	59.460	61.540	57.378	738,700
2022-05-03	59.840	60.450	59.360	60.170	56.100	464,100
2022-05-02	58.300	59.890	58.000	59.810	55.765	555,900
2022-04-29	60.600	61.310	58.360	58.390	54.441	565,200
2022-04-28	59.460	60.700	58.870	60.650	56.548	605,800
2022-04-27	60.150	60.680	58.870	59.590	55.560	732,800
2022-04-26	60.490	61.070	60.100	60.610	56.511	570,800
2022-04-25	61.060	61.430	59.370	60.810	56.697	588,200
2022-04-22	61.420	61.770	60.170	60.990	56.865	721,300
2022-04-21	61.570	62.150	60.730	61.510	57.350	699,800
2022-04-20	60.100	61.030	59.370	60.780	56.669	791,300
2022-04-19	59.820	60.560	59.760	60.270	56.194	367,700
2022-04-18	59.730	60.270	59.040	59.860	55.811	433,500
2022-04-14	60.620	60.860	59.980	60.010	55.951	306,600
2022-04-13	59.830	60.780	59.830	60.500	56.408	261,300
2022-04-12	61.460	62.170	59.870	59.990	55.933	517,600
2022-04-11	61.030	61.760	60.760	61.290	57.145	357,400
2022-04-08	61.750	62.080	61.200	61.490	57.331	474,000
2022-04-07	62.090	62.480	60.550	61.760	57.583	1,261,800
2022-04-06	61.910	62.360	61.230	61.780	57.601	376,100
2022-04-05	62.940	63.430	62.090	62.420	58.198	565,400

← NewerPage 19 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.