TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	36.770	37.880	36.020	37.330	34.337	1,026,100
2020-10-28	36.880	37.650	36.510	36.650	33.712	734,000
2020-10-27	37.450	37.660	36.760	37.480	34.475	627,500
2020-10-26	38.030	38.630	37.350	37.650	34.631	663,000
2020-10-23	38.830	39.260	38.130	38.280	35.211	572,300
2020-10-22	39.150	39.680	38.300	38.600	35.505	503,200
2020-10-21	38.660	39.290	38.110	38.990	35.864	505,700
2020-10-20	39.040	39.430	38.620	38.710	35.606	378,900
2020-10-19	40.090	40.270	38.490	38.650	35.551	886,500
2020-10-16	40.950	41.740	39.770	39.780	36.591	916,700
2020-10-15	41.340	41.650	40.510	40.960	37.676	1,307,900
2020-10-14	40.480	41.870	40.480	41.650	38.311	635,500
2020-10-13	40.000	40.740	39.430	40.570	37.317	331,400
2020-10-12	40.420	40.810	39.970	40.080	36.867	522,100
2020-10-09	39.960	40.340	39.510	40.160	36.940	340,100
2020-10-08	40.330	40.540	39.550	39.850	36.655	288,300
2020-10-07	39.940	40.440	39.380	40.080	36.867	544,500
2020-10-06	39.760	40.900	39.470	39.760	36.572	607,200
2020-10-05	40.430	40.480	38.950	39.220	36.075	513,100
2020-10-02	39.890	40.500	39.340	40.160	36.940	863,300
2020-10-01	40.840	41.220	39.970	40.370	37.133	702,800
2020-09-30	40.640	41.090	40.110	40.470	37.225	941,800
2020-09-29	39.950	40.150	39.440	40.030	36.821	406,200
2020-09-28	39.800	40.360	39.210	39.870	36.673	520,300
2020-09-25	38.830	39.470	38.500	39.150	36.011	485,300
2020-09-24	38.110	39.390	37.900	38.820	35.708	814,100
2020-09-23	38.990	39.070	37.880	38.350	35.275	1,057,200
2020-09-22	39.410	39.940	38.780	39.210	36.066	386,800
2020-09-21	40.150	40.530	38.250	39.360	36.204	821,700
2020-09-18	40.720	41.070	40.060	40.160	36.940	735,100
2020-09-17	40.490	41.020	39.950	40.730	37.464	544,700
2020-09-16	41.230	41.800	40.990	41.080	37.786	423,600
2020-09-15	41.410	41.810	40.690	41.150	37.851	324,900
2020-09-14	42.120	42.260	40.540	41.120	37.823	479,200
2020-09-11	42.000	42.440	40.770	41.400	37.970	626,200
2020-09-10	42.380	43.610	42.380	42.460	38.942	451,900
2020-09-09	42.980	43.090	41.820	42.260	38.759	392,300
2020-09-08	42.360	43.770	42.080	42.720	39.181	420,700
2020-09-04	42.740	43.350	41.040	43.080	39.511	618,900
2020-09-03	44.140	45.490	42.120	42.520	38.998	1,011,800
2020-09-02	43.540	44.690	43.540	44.360	40.685	388,900
2020-09-01	44.000	44.290	43.320	43.530	39.924	398,700
2020-08-31	44.490	44.780	44.030	44.070	40.419	430,700
2020-08-28	45.180	45.350	44.820	44.920	41.199	274,900
2020-08-27	45.730	46.250	45.020	45.140	41.400	350,800
2020-08-26	44.290	46.040	44.160	45.460	41.694	568,400
2020-08-25	44.710	45.500	44.170	44.500	40.813	402,600
2020-08-24	42.970	45.040	42.720	44.980	41.254	729,900
2020-08-21	43.850	44.170	42.380	42.730	39.190	597,700
2020-08-20	44.440	44.440	43.770	44.030	40.382	321,600
2020-08-19	44.700	45.620	44.520	44.680	40.979	329,300
2020-08-18	44.810	45.100	44.190	44.770	41.061	433,600
2020-08-17	45.490	45.490	44.090	44.890	41.171	420,400
2020-08-14	45.720	46.110	45.230	45.370	41.611	294,100
2020-08-13	45.480	46.270	45.410	45.830	42.033	420,600
2020-08-12	45.800	46.540	45.000	45.510	41.740	525,000
2020-08-11	44.600	46.350	44.450	45.410	41.648	724,100
2020-08-10	43.850	44.740	43.690	44.090	40.437	582,900
2020-08-07	45.500	45.760	43.410	43.700	40.080	709,500
2020-08-06	45.250	45.640	44.760	45.420	41.657	411,600

← NewerPage 26 of 79 · 4,731 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.