TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	44.440	45.450	44.330	45.260	41.511	637,800
2020-08-04	44.180	44.990	43.830	44.310	40.639	638,900
2020-08-03	46.660	47.000	43.800	44.170	40.511	1,142,100
2020-07-31	48.250	48.900	45.070	46.610	42.749	1,593,900
2020-07-30	44.170	45.760	43.940	45.430	41.666	651,600
2020-07-29	45.120	45.350	44.190	44.560	40.869	545,700
2020-07-28	44.700	45.940	44.520	44.900	41.180	476,600
2020-07-27	45.000	45.170	44.250	44.910	41.190	1,175,500
2020-07-24	45.450	45.600	44.240	44.720	41.015	827,600
2020-07-23	45.850	46.350	45.110	45.560	41.786	1,322,400
2020-07-22	46.000	46.540	45.510	45.930	42.125	314,200
2020-07-21	46.300	46.930	45.800	45.840	42.042	393,500
2020-07-20	46.170	46.750	45.310	46.260	42.428	350,400
2020-07-17	46.730	46.790	45.540	46.060	42.244	510,600
2020-07-16	46.860	47.360	46.020	46.730	42.859	489,400
2020-07-15	46.460	47.580	46.030	47.120	43.216	550,100
2020-07-14	44.670	45.910	44.070	45.570	41.795	569,800
2020-07-13	46.400	46.440	44.440	44.480	40.795	667,800
2020-07-10	45.000	46.410	45.000	46.250	42.419	381,000
2020-07-09	46.360	46.380	44.480	45.170	41.428	280,700
2020-07-08	45.210	46.040	45.000	45.860	42.061	318,000
2020-07-07	46.170	46.390	44.970	45.000	41.272	560,100
2020-07-06	46.220	46.960	45.810	46.380	42.538	400,900
2020-07-02	45.550	45.990	44.960	45.510	41.740	509,800
2020-07-01	43.980	45.150	43.270	44.820	41.107	979,100
2020-06-30	43.620	43.790	42.910	43.450	39.850	470,000
2020-06-29	41.710	43.810	41.130	43.590	39.979	537,500
2020-06-26	42.840	43.000	41.350	41.360	37.934	1,123,400
2020-06-25	43.720	43.740	42.450	43.020	39.456	1,014,200
2020-06-24	44.310	44.770	42.670	43.850	40.217	496,700
2020-06-23	45.410	45.490	44.640	44.740	41.034	553,300
2020-06-22	45.300	45.360	44.260	44.840	41.125	380,500
2020-06-19	45.520	46.550	44.860	45.210	41.465	715,600
2020-06-18	44.860	45.320	44.440	45.250	41.501	593,400
2020-06-17	45.000	45.640	44.610	44.840	41.125	391,000
2020-06-16	46.230	46.480	43.810	44.610	40.914	591,100
2020-06-15	43.380	45.670	43.130	45.250	41.501	872,300
2020-06-12	44.670	45.580	43.130	44.470	40.786	786,400
2020-06-11	45.390	45.600	43.650	43.940	40.190	1,076,700
2020-06-10	47.260	47.260	46.100	46.700	42.714	405,700
2020-06-09	48.340	48.420	46.060	46.690	42.705	768,200
2020-06-08	48.900	48.900	47.590	48.760	44.598	685,400
2020-06-05	47.920	49.510	47.920	48.190	44.077	815,100
2020-06-04	47.700	47.820	46.500	47.020	43.007	544,800
2020-06-03	47.450	48.250	47.150	47.730	43.656	543,000
2020-06-02	47.500	48.580	46.790	47.390	43.345	861,600
2020-06-01	46.300	47.890	46.300	47.150	43.126	836,400
2020-05-29	45.230	46.940	45.230	46.270	42.321	998,200
2020-05-28	45.940	46.480	44.840	45.030	41.187	457,700
2020-05-27	45.560	45.990	44.550	45.870	41.955	696,500
2020-05-26	45.770	45.770	44.810	44.980	41.141	682,700
2020-05-22	44.880	45.190	44.080	44.510	40.711	371,300
2020-05-21	45.680	45.900	44.500	44.770	40.949	678,600
2020-05-20	44.410	45.940	44.090	45.750	41.845	737,300
2020-05-19	43.560	44.540	43.000	43.480	39.769	525,100
2020-05-18	42.780	44.220	42.750	43.560	39.842	826,900
2020-05-15	41.710	42.290	40.950	41.640	38.086	550,400
2020-05-14	41.000	42.540	40.400	42.040	38.452	647,300
2020-05-13	43.040	43.350	40.840	41.470	37.931	1,036,700
2020-05-12	44.640	45.000	43.000	43.040	39.367	1,070,800

← NewerPage 27 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.