TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	58.240	59.310	57.850	59.220	54.960	353,000
2021-10-11	59.000	59.000	57.870	58.280	54.088	264,400
2021-10-08	58.590	59.790	58.390	58.820	54.589	315,400
2021-10-07	58.810	59.370	58.230	58.240	54.051	898,300
2021-10-06	57.590	58.350	57.320	58.280	54.088	348,800
2021-10-05	57.680	58.350	57.530	57.940	53.772	809,500
2021-10-04	57.470	57.980	57.130	57.580	53.438	348,200
2021-10-01	56.710	57.970	56.230	57.650	53.503	676,200
2021-09-30	56.340	57.000	55.800	56.260	52.213	272,600
2021-09-29	56.390	57.100	55.710	56.090	52.055	394,200
2021-09-28	55.970	56.190	55.350	55.590	51.591	371,700
2021-09-27	56.000	56.620	55.710	56.030	52.000	429,500
2021-09-24	55.710	56.060	55.250	55.960	51.935	536,400
2021-09-23	55.310	56.090	55.150	55.780	51.768	317,300
2021-09-22	56.130	56.190	54.870	55.380	51.396	329,300
2021-09-21	55.000	56.170	54.750	55.710	51.703	532,000
2021-09-20	54.320	54.820	53.770	54.770	50.830	670,800
2021-09-17	55.500	56.230	55.000	55.090	51.127	1,028,300
2021-09-16	54.890	55.260	52.720	55.000	51.044	678,400
2021-09-15	53.880	55.190	53.830	55.080	51.118	1,303,700
2021-09-14	54.120	54.570	53.450	54.020	50.134	756,100
2021-09-13	52.320	54.160	51.660	53.980	49.986	801,000
2021-09-10	50.550	53.410	50.510	51.910	48.069	1,709,300
2021-09-09	50.520	50.520	49.410	50.080	46.374	341,000
2021-09-08	50.920	51.290	50.200	50.550	46.809	544,700
2021-09-07	51.620	51.890	50.730	50.910	47.143	307,700
2021-09-03	52.300	52.400	51.490	52.000	48.152	368,700
2021-09-02	52.830	52.960	52.020	52.590	48.699	296,200
2021-09-01	52.330	52.920	51.770	52.350	48.476	355,200
2021-08-31	51.770	52.310	51.600	52.110	48.254	841,200
2021-08-30	52.410	52.410	51.330	51.930	48.087	383,700
2021-08-27	51.210	52.110	50.850	52.000	48.152	482,600
2021-08-26	50.000	51.740	49.890	51.340	47.541	1,054,500
2021-08-25	50.250	50.560	49.710	50.210	46.495	323,400
2021-08-24	49.120	50.310	49.120	50.020	46.319	402,300
2021-08-23	48.630	49.530	48.630	49.050	45.420	403,900
2021-08-20	46.880	49.200	46.880	48.510	44.920	1,015,100
2021-08-19	47.270	47.720	46.810	47.250	43.754	489,600
2021-08-18	48.980	49.350	47.870	47.940	44.393	569,100
2021-08-17	49.310	49.950	48.760	48.950	45.328	255,600
2021-08-16	50.190	50.290	49.280	49.800	46.115	418,300
2021-08-13	50.620	50.910	50.170	50.260	46.541	240,300
2021-08-12	50.980	51.000	49.870	50.470	46.735	314,500
2021-08-11	50.100	50.930	49.910	50.680	46.930	474,900
2021-08-10	50.130	51.090	49.990	50.240	46.522	630,700
2021-08-09	50.340	50.560	49.630	49.760	46.078	609,800
2021-08-06	50.340	50.820	49.930	50.330	46.606	486,000
2021-08-05	48.840	50.130	48.840	50.100	46.393	405,700
2021-08-04	48.520	49.620	48.520	48.590	44.995	421,600
2021-08-03	48.880	48.880	47.690	48.660	45.059	607,900
2021-08-02	49.560	50.920	49.090	49.150	45.513	832,800
2021-07-30	48.030	50.160	47.530	49.380	45.726	816,900
2021-07-29	49.220	49.730	48.100	48.100	44.541	593,900
2021-07-28	49.590	49.690	48.610	49.190	45.550	406,400
2021-07-27	49.550	49.730	48.950	49.200	45.559	455,500
2021-07-26	49.020	50.100	48.770	49.610	45.939	419,800
2021-07-23	49.700	49.700	48.460	49.020	45.393	339,900
2021-07-22	49.540	50.110	48.560	49.610	45.939	546,400
2021-07-21	48.940	50.200	48.670	49.590	45.921	1,545,600
2021-07-20	49.060	50.000	48.630	48.680	45.078	873,000

← NewerPage 22 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.