TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	48.560	49.350	47.860	49.020	45.608	372,600
2022-01-05	49.940	50.950	48.520	48.670	45.282	737,200
2022-01-04	49.760	51.260	49.280	50.520	47.003	820,000
2022-01-03	49.650	50.750	49.470	49.860	46.389	456,000
2021-12-31	48.790	49.580	48.670	49.340	45.905	394,500
2021-12-30	49.690	50.370	48.810	48.980	45.570	330,200
2021-12-29	48.940	49.710	48.510	49.510	46.063	426,300
2021-12-28	48.500	49.580	48.500	48.970	45.561	316,500
2021-12-27	48.420	49.100	48.010	48.690	45.301	280,100
2021-12-23	47.910	48.760	47.790	48.360	44.994	301,400
2021-12-22	47.700	48.590	47.500	47.750	44.426	293,600
2021-12-21	47.960	48.730	47.260	47.590	44.277	429,500
2021-12-20	47.600	48.410	47.000	47.780	44.454	574,000
2021-12-17	47.590	48.390	46.910	48.160	44.807	709,600
2021-12-16	48.450	48.820	47.310	47.600	44.286	461,800
2021-12-15	47.470	48.670	47.100	48.260	44.900	434,300
2021-12-14	47.700	48.620	47.360	47.540	44.231	576,800
2021-12-13	48.660	48.690	47.750	48.120	44.659	434,000
2021-12-10	49.390	49.700	48.790	49.120	45.587	315,000
2021-12-09	49.310	50.320	48.680	48.710	45.206	380,100
2021-12-08	49.960	50.900	49.580	49.760	46.181	452,000
2021-12-07	49.840	50.690	49.450	49.760	46.181	491,900
2021-12-06	50.060	50.170	48.930	49.340	45.791	755,800
2021-12-03	49.510	49.760	48.340	49.420	45.865	516,400
2021-12-02	47.810	49.780	47.260	49.130	45.596	1,097,000
2021-12-01	49.800	50.640	47.660	47.710	44.278	629,800
2021-11-30	50.310	50.570	49.180	49.360	45.809	947,500
2021-11-29	51.530	51.990	50.590	50.800	47.146	707,300
2021-11-26	51.600	52.290	51.170	51.370	47.675	461,200
2021-11-24	52.400	53.120	51.620	53.080	49.262	472,000
2021-11-23	51.540	52.600	50.700	52.500	48.724	577,800
2021-11-22	52.540	52.540	51.030	51.200	47.517	812,100
2021-11-19	53.300	53.900	52.620	52.660	48.872	432,800
2021-11-18	53.800	53.860	52.880	53.330	49.494	591,500
2021-11-17	56.210	56.220	53.860	53.880	50.004	555,200
2021-11-16	55.870	56.300	54.750	56.230	52.185	526,400
2021-11-15	55.980	57.190	55.950	56.150	52.111	462,100
2021-11-12	55.860	56.740	55.540	55.910	51.888	607,400
2021-11-11	55.400	56.310	54.920	55.780	51.768	447,800
2021-11-10	56.640	57.100	55.170	55.290	51.313	616,400
2021-11-09	59.130	59.310	56.750	56.790	52.705	726,600
2021-11-08	58.790	59.060	57.100	59.030	54.784	1,368,900
2021-11-05	59.060	61.300	56.430	58.660	54.440	1,037,100
2021-11-04	61.000	61.300	60.340	60.340	56.000	537,500
2021-11-03	61.730	62.290	60.670	60.940	56.556	566,200
2021-11-02	62.080	62.080	61.040	61.790	57.345	688,300
2021-11-01	61.580	62.150	61.390	61.820	57.373	478,700
2021-10-29	61.000	61.660	60.550	61.090	56.696	351,600
2021-10-28	59.800	61.310	59.790	61.270	56.863	435,800
2021-10-27	60.180	60.980	59.490	59.860	55.554	964,800
2021-10-26	60.420	60.880	59.350	60.580	56.222	687,400
2021-10-25	60.000	60.330	59.330	60.290	55.953	473,500
2021-10-22	60.170	60.510	59.570	60.050	55.730	285,400
2021-10-21	60.180	60.730	59.960	60.240	55.907	226,400
2021-10-20	59.990	60.480	59.520	60.270	55.935	209,600

← NewerPage 21 of 21 · 1,255 trading days

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.