TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	49.600	50.010	48.300	49.030	45.402	971,400
2021-07-16	51.640	51.640	50.220	50.560	46.819	1,302,600
2021-07-15	54.960	55.120	50.420	51.470	47.661	2,264,300
2021-07-14	56.000	56.090	55.260	55.330	51.236	271,200
2021-07-13	55.610	56.260	55.190	55.630	51.514	363,800
2021-07-12	56.540	56.540	55.560	55.900	51.764	458,700
2021-07-09	55.640	56.430	55.060	56.340	52.171	500,500
2021-07-08	55.620	56.200	55.020	55.720	51.597	506,400
2021-07-07	56.490	57.270	55.750	56.300	52.134	442,700
2021-07-06	57.690	57.690	55.790	56.470	52.291	680,900
2021-07-02	58.310	58.350	57.100	57.760	53.486	335,500
2021-07-01	58.000	58.490	57.660	58.360	54.042	340,100
2021-06-30	57.660	58.360	57.440	57.890	53.606	1,132,400
2021-06-29	58.750	59.140	57.820	57.960	53.671	534,900
2021-06-28	59.800	60.180	58.420	59.010	54.643	413,100
2021-06-25	58.890	59.980	58.890	59.940	55.505	814,200
2021-06-24	59.100	59.330	58.140	58.790	54.440	453,900
2021-06-23	58.760	59.420	58.330	58.600	54.264	789,000
2021-06-22	57.380	59.660	56.980	59.160	54.782	1,334,500
2021-06-21	57.670	58.170	57.090	57.780	53.505	533,300
2021-06-18	58.550	58.830	57.520	57.830	53.551	935,800
2021-06-17	59.490	59.600	58.330	58.780	54.431	746,200
2021-06-16	61.880	62.150	59.490	59.730	55.310	566,800
2021-06-15	63.140	63.220	61.450	61.690	57.125	1,376,600
2021-06-14	62.360	64.290	61.830	63.440	58.746	844,300
2021-06-11	65.250	65.250	61.480	62.550	57.810	1,225,800
2021-06-10	64.480	66.550	64.020	64.880	59.964	1,244,900
2021-06-09	63.010	70.720	62.990	64.480	59.594	7,069,400
2021-06-08	56.540	58.200	56.180	58.150	53.744	542,500
2021-06-07	56.860	57.210	56.040	56.290	52.025	475,100
2021-06-04	57.000	57.570	56.620	56.830	52.524	896,600
2021-06-03	55.660	56.960	55.000	56.770	52.468	856,700
2021-06-02	55.560	56.060	54.340	56.010	51.766	955,300
2021-06-01	56.160	56.360	54.750	55.660	51.442	1,219,200
2021-05-28	56.670	56.940	55.800	55.840	51.609	1,066,100
2021-05-27	57.080	57.200	56.130	56.670	52.376	778,900
2021-05-26	57.500	57.900	56.390	56.880	52.570	353,300
2021-05-25	58.200	58.350	57.090	57.280	52.940	517,400
2021-05-24	57.430	58.200	56.830	57.920	53.531	878,500
2021-05-21	55.400	58.000	55.190	57.550	53.189	1,708,800
2021-05-20	52.960	55.330	52.960	54.630	50.491	1,075,500
2021-05-19	52.310	53.000	51.790	52.690	48.698	504,800
2021-05-18	53.830	53.930	52.910	52.970	48.956	1,072,200
2021-05-17	53.810	54.380	53.350	53.900	49.816	856,000
2021-05-14	52.970	53.810	52.860	53.690	49.622	419,300
2021-05-13	53.010	53.810	52.200	52.810	48.808	521,200
2021-05-12	53.620	54.000	52.550	52.810	48.808	415,900
2021-05-11	54.010	54.360	53.280	54.050	49.954	404,600
2021-05-10	55.280	55.530	54.390	54.590	50.454	299,800
2021-05-07	55.100	55.790	54.820	54.870	50.712	268,300
2021-05-06	54.650	55.030	54.240	54.960	50.796	338,600
2021-05-05	54.470	54.980	54.020	54.210	50.102	481,500
2021-05-04	55.790	55.850	53.900	54.340	50.223	605,300
2021-05-03	55.450	56.230	55.150	55.890	51.655	650,900
2021-04-30	55.380	55.930	54.860	55.110	50.934	992,600
2021-04-29	55.410	55.810	54.910	55.680	51.461	379,000
2021-04-28	55.790	55.970	55.010	55.550	51.341	242,200
2021-04-27	56.100	56.350	55.200	55.750	51.526	382,800
2021-04-26	54.520	56.050	53.770	55.620	51.406	860,400
2021-04-23	56.050	56.650	54.170	54.230	50.121	1,083,100

← NewerPage 23 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.