TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	56.470	56.910	55.720	56.220	51.960	1,339,600
2021-04-21	56.650	57.660	56.180	56.940	52.626	501,400
2021-04-20	57.220	57.220	55.400	56.580	52.293	708,500
2021-04-19	56.690	57.410	56.190	56.740	52.441	708,900
2021-04-16	57.050	57.050	55.810	56.360	52.089	491,600
2021-04-15	56.750	57.170	56.330	56.740	52.441	468,300
2021-04-14	56.200	56.760	55.680	56.230	51.969	863,900
2021-04-13	56.780	56.920	55.800	56.350	52.080	628,500
2021-04-12	58.290	58.440	56.600	56.800	52.496	700,100
2021-04-09	56.210	58.500	56.210	58.360	53.938	1,073,700
2021-04-08	56.780	57.130	55.730	56.090	51.840	493,500
2021-04-07	56.070	56.500	55.160	56.500	52.219	436,700
2021-04-06	55.220	56.310	55.130	56.050	51.803	755,200
2021-04-05	56.240	56.400	55.090	55.490	51.285	641,700
2021-04-01	54.530	55.660	54.260	55.590	51.378	591,100
2021-03-31	56.190	56.670	54.200	54.260	50.149	651,900
2021-03-30	55.910	57.070	55.510	55.950	51.711	856,800
2021-03-29	54.820	56.400	54.770	56.090	51.840	470,800
2021-03-26	55.530	56.170	53.550	55.000	50.833	1,860,900
2021-03-25	56.000	57.270	55.170	55.250	51.064	1,025,600
2021-03-24	56.680	61.320	55.170	56.590	52.302	2,890,600
2021-03-23	57.380	57.540	55.820	56.370	52.099	771,700
2021-03-22	56.990	58.080	56.840	57.740	53.365	560,900
2021-03-19	55.930	57.890	55.570	57.120	52.792	840,600
2021-03-18	56.310	56.690	55.560	55.960	51.720	528,000
2021-03-17	57.540	57.540	55.530	56.570	52.284	591,500
2021-03-16	57.710	57.960	57.040	57.720	53.346	440,800
2021-03-15	57.290	58.160	56.710	57.670	53.300	618,700
2021-03-12	57.910	58.160	57.120	57.210	52.875	882,200
2021-03-11	57.450	59.180	57.100	58.280	53.753	1,811,500
2021-03-10	56.320	57.260	55.660	57.220	52.775	813,500
2021-03-09	57.390	57.440	55.360	56.070	51.715	1,197,900
2021-03-08	54.840	56.910	54.360	56.750	52.342	850,500
2021-03-05	52.960	54.780	52.120	54.500	50.267	1,357,300
2021-03-04	52.110	53.100	51.240	52.580	48.496	1,395,200
2021-03-03	52.780	52.910	51.230	51.820	47.795	1,488,600
2021-03-02	52.710	54.350	52.500	52.900	48.791	1,572,600
2021-03-01	50.230	52.770	50.060	52.490	48.413	2,468,300
2021-02-26	48.490	50.140	48.380	49.400	45.563	957,100
2021-02-25	49.970	51.840	48.510	48.900	45.102	1,565,900
2021-02-24	48.160	49.970	48.040	49.810	45.941	1,221,800
2021-02-23	47.330	48.740	46.670	48.240	44.493	1,002,700
2021-02-22	46.500	47.980	46.460	47.730	44.023	921,200
2021-02-19	47.100	47.780	46.710	46.810	43.174	711,300
2021-02-18	47.190	48.580	47.190	47.270	43.598	1,380,300
2021-02-17	46.500	47.780	45.920	47.490	43.801	2,086,900
2021-02-16	46.780	47.250	45.900	46.500	42.888	1,138,600
2021-02-12	47.120	47.220	45.890	46.410	42.805	2,650,100
2021-02-11	46.620	47.390	45.870	47.060	43.405	2,244,500
2021-02-10	47.660	47.740	46.320	46.680	43.054	2,055,900
2021-02-09	47.300	47.780	46.410	47.240	43.571	1,747,200
2021-02-08	49.410	50.010	46.050	47.420	43.737	3,642,200
2021-02-05	53.020	54.750	48.870	49.230	45.406	2,705,100
2021-02-04	56.500	56.980	55.460	56.000	51.650	1,737,900
2021-02-03	56.950	58.020	56.440	56.510	52.121	1,718,100
2021-02-02	58.150	58.280	56.470	57.160	52.720	947,300
2021-02-01	57.090	57.670	55.200	57.580	53.107	775,900
2021-01-29	56.420	58.320	56.330	56.330	51.955	1,573,800
2021-01-28	57.250	58.120	55.880	56.490	52.102	912,600
2021-01-27	57.070	60.000	56.880	57.440	52.978	3,616,500

← NewerPage 24 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.