TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	62.930	63.500	62.220	62.940	58.683	334,600
2022-04-01	62.390	63.080	62.100	62.410	58.189	300,300
2022-03-31	62.610	63.040	62.040	62.440	58.217	415,200
2022-03-30	62.700	63.170	62.230	62.380	58.161	588,600
2022-03-29	61.540	63.710	61.420	63.100	58.832	580,700
2022-03-28	61.000	61.410	60.110	61.000	56.874	705,900
2022-03-25	61.250	61.710	60.820	61.060	56.930	335,600
2022-03-24	61.610	62.160	60.940	61.430	57.275	609,000
2022-03-23	59.840	62.290	59.840	61.380	57.228	674,700
2022-03-22	59.530	61.490	59.530	60.820	56.706	879,700
2022-03-21	59.920	60.260	58.990	59.590	55.560	788,900
2022-03-18	58.990	60.260	58.340	59.750	55.709	1,084,000
2022-03-17	58.400	59.080	58.000	58.840	54.860	649,100
2022-03-16	56.120	58.330	56.120	58.230	54.292	1,130,400
2022-03-15	56.010	56.300	54.660	55.960	52.175	788,300
2022-03-14	56.380	56.740	55.450	55.960	52.175	987,800
2022-03-11	57.130	57.360	56.310	56.600	52.660	412,500
2022-03-10	56.250	57.320	55.850	57.080	53.106	428,300
2022-03-09	57.590	57.720	56.360	56.530	52.595	338,400
2022-03-08	57.230	58.230	56.670	56.690	52.744	647,100
2022-03-07	58.190	58.400	56.720	57.530	53.525	781,600
2022-03-04	59.150	59.320	57.430	58.690	54.604	618,300
2022-03-03	60.620	60.620	59.230	59.720	55.563	449,300
2022-03-02	59.810	60.840	59.460	60.480	56.270	714,700
2022-03-01	59.420	60.230	58.880	59.350	55.218	717,800
2022-02-28	58.420	59.530	57.810	59.260	55.135	997,300
2022-02-25	57.840	59.100	57.210	58.600	54.521	603,200
2022-02-24	56.360	58.650	55.990	58.290	54.232	1,061,400
2022-02-23	57.960	58.410	57.260	57.580	53.572	544,900
2022-02-22	57.910	58.850	57.430	57.790	53.767	537,300
2022-02-18	58.580	60.580	57.800	58.550	54.474	1,078,200
2022-02-17	56.910	59.200	56.720	58.630	54.549	1,089,100
2022-02-16	57.670	58.220	57.140	57.450	53.451	1,000,600
2022-02-15	56.260	58.670	56.260	58.290	54.232	1,425,200
2022-02-14	55.510	56.530	55.510	56.040	52.139	708,400
2022-02-11	55.110	56.900	55.030	55.700	51.823	522,000
2022-02-10	54.780	56.600	54.690	55.330	51.478	640,200
2022-02-09	52.790	55.300	52.790	54.970	51.143	749,100
2022-02-08	52.440	53.560	51.970	52.740	49.069	540,100
2022-02-07	51.490	52.620	51.180	52.580	48.920	607,700
2022-02-04	50.920	53.130	49.920	51.710	48.110	1,528,200
2022-02-03	49.180	49.620	47.720	47.810	44.482	650,700
2022-02-02	50.460	50.460	49.080	49.420	45.980	470,600
2022-02-01	50.110	50.430	49.210	49.970	46.491	737,700
2022-01-31	48.520	50.220	48.520	49.940	46.464	559,700
2022-01-28	48.590	49.310	47.710	48.700	45.310	377,200
2022-01-27	49.070	50.380	48.640	48.830	45.431	545,600
2022-01-26	49.590	50.310	48.410	48.550	45.170	612,600
2022-01-25	49.620	49.620	48.010	49.050	45.635	421,300
2022-01-24	49.100	50.210	47.910	50.000	46.519	664,900
2022-01-21	50.240	50.290	49.320	49.650	46.194	551,200
2022-01-20	51.630	52.400	50.390	50.500	46.985	694,100
2022-01-19	52.410	52.690	51.270	51.420	47.841	736,300
2022-01-18	53.460	53.660	51.790	52.450	48.799	569,300
2022-01-14	51.810	53.200	51.280	53.170	49.469	488,700
2022-01-13	51.410	52.800	51.220	52.380	48.734	441,300
2022-01-12	51.680	51.680	50.110	51.120	47.561	586,200
2022-01-11	51.200	52.080	50.500	51.540	47.952	400,500
2022-01-10	49.800	51.260	49.270	51.160	47.599	497,200
2022-01-07	49.190	50.370	49.180	50.020	46.538	399,800

← NewerPage 20 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.