TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	55.690	57.660	54.510	57.460	52.997	1,671,400
2021-01-25	56.250	56.990	53.260	53.960	49.769	2,631,600
2021-01-22	52.600	55.600	52.230	55.520	51.207	1,084,800
2021-01-21	51.570	52.890	50.200	52.590	48.505	1,070,300
2021-01-20	52.380	52.690	50.900	51.550	47.546	568,200
2021-01-19	52.280	53.380	51.770	52.080	48.035	1,351,500
2021-01-15	51.660	52.090	50.450	50.830	46.882	887,600
2021-01-14	50.320	52.480	50.320	51.680	47.666	836,600
2021-01-13	48.990	51.340	48.880	50.180	46.282	1,149,100
2021-01-12	47.010	48.720	47.010	48.710	44.926	699,200
2021-01-11	47.950	48.480	46.830	47.250	43.580	596,600
2021-01-08	48.750	49.410	47.870	48.240	44.493	574,200
2021-01-07	48.930	49.170	47.880	48.430	44.668	573,900
2021-01-06	48.150	49.420	48.040	48.500	44.733	740,700
2021-01-05	46.990	48.130	46.990	48.020	44.290	549,800
2021-01-04	48.370	48.610	46.440	47.220	43.552	744,800
2020-12-31	48.380	48.760	47.730	48.050	44.318	756,400
2020-12-30	48.470	49.110	48.060	48.380	44.622	1,183,400
2020-12-29	48.110	48.600	47.860	48.170	44.428	608,100
2020-12-28	47.140	48.770	47.140	47.920	44.198	432,500
2020-12-24	47.790	47.880	47.020	47.320	43.644	194,400
2020-12-23	47.420	48.830	47.200	47.760	44.050	757,100
2020-12-22	46.170	47.490	45.740	47.140	43.478	530,300
2020-12-21	45.260	46.670	44.890	46.190	42.602	684,300
2020-12-18	47.800	48.000	46.020	46.430	42.824	1,318,100
2020-12-17	45.590	47.550	45.590	47.490	43.801	1,503,400
2020-12-16	45.880	46.360	45.290	45.530	41.993	825,500
2020-12-15	44.920	45.750	44.760	45.680	42.132	1,698,900
2020-12-14	44.500	44.830	44.200	44.610	41.145	431,300
2020-12-11	44.570	44.990	44.060	44.250	40.702	632,600
2020-12-10	43.400	44.530	43.200	44.440	40.877	737,300
2020-12-09	44.070	45.090	43.600	43.820	40.307	551,100
2020-12-08	44.130	44.380	43.330	43.770	40.261	663,000
2020-12-07	44.500	45.240	43.840	44.300	40.748	771,100
2020-12-04	44.510	45.070	44.040	44.970	41.364	717,600
2020-12-03	44.300	44.470	43.550	44.120	40.583	1,058,400
2020-12-02	44.480	45.330	44.210	44.480	40.914	711,500
2020-12-01	43.510	44.890	43.120	44.860	41.263	1,244,100
2020-11-30	41.640	43.430	41.520	43.040	39.589	1,494,300
2020-11-27	42.120	42.850	41.580	41.800	38.449	492,900
2020-11-25	42.200	43.090	41.650	41.970	38.605	780,000
2020-11-24	41.560	42.140	41.300	42.030	38.660	1,024,400
2020-11-23	41.330	41.780	40.780	41.300	37.989	542,500
2020-11-20	42.070	42.350	40.810	40.970	37.685	960,500
2020-11-19	41.240	42.740	41.000	41.950	38.587	1,602,000
2020-11-18	42.200	42.410	41.430	41.470	38.145	655,900
2020-11-17	41.940	42.680	41.850	42.230	38.844	912,400
2020-11-16	41.730	42.740	41.330	42.260	38.872	574,300
2020-11-13	40.490	41.100	40.240	40.880	37.602	341,400
2020-11-12	40.870	41.230	40.020	40.300	37.069	550,800
2020-11-11	40.730	41.750	40.630	41.110	37.814	514,800
2020-11-10	40.530	40.750	39.150	40.530	37.280	738,700
2020-11-09	41.500	42.960	40.180	40.230	37.004	1,345,900
2020-11-06	37.700	39.410	37.490	38.920	35.800	1,200,100
2020-11-05	39.480	39.910	37.590	37.780	34.751	1,386,700
2020-11-04	38.770	39.750	38.310	39.100	35.965	687,200
2020-11-03	38.740	39.800	38.340	38.500	35.413	680,800
2020-11-02	36.910	38.430	36.160	38.410	35.330	1,315,100
2020-10-30	37.190	39.480	35.440	36.360	33.445	1,364,200
2020-10-29	36.770	37.880	36.020	37.330	34.337	1,026,100

← NewerPage 25 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.