TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	45.710	46.230	44.420	44.430	40.638	788,500
2020-05-08	44.410	46.080	44.240	46.060	42.129	944,100
2020-05-07	43.970	44.890	43.680	43.810	40.071	639,500
2020-05-06	44.700	45.000	43.500	43.510	39.797	610,500
2020-05-05	44.810	45.180	43.800	44.310	40.528	606,300
2020-05-04	43.130	44.910	43.030	44.000	40.245	623,000
2020-05-01	43.500	44.360	43.070	43.920	40.172	1,014,200
2020-04-30	44.600	45.020	43.800	44.470	40.675	1,075,300
2020-04-29	45.470	46.110	45.070	45.180	41.324	1,420,200
2020-04-28	45.000	46.980	44.310	44.370	40.583	1,344,800
2020-04-27	45.400	46.520	43.630	44.080	40.318	1,620,700
2020-04-24	46.080	46.520	43.710	44.790	40.967	5,817,100
2020-04-23	39.480	40.890	39.000	39.070	35.735	1,258,300
2020-04-22	40.340	41.240	39.250	39.480	36.110	737,700
2020-04-21	39.900	40.640	38.360	39.530	36.156	949,900
2020-04-20	39.760	41.380	39.660	40.570	37.107	1,265,300
2020-04-17	41.810	42.330	40.270	40.540	37.080	1,342,100
2020-04-16	39.050	40.940	38.880	39.670	36.284	1,052,200
2020-04-15	37.720	39.330	37.010	38.900	35.580	913,900
2020-04-14	38.330	38.800	37.680	38.370	35.095	747,100
2020-04-13	37.410	38.060	36.210	37.460	34.263	1,190,100
2020-04-09	37.000	38.510	36.500	37.420	34.226	2,329,800
2020-04-08	36.230	36.730	35.230	36.270	33.174	973,600
2020-04-07	36.690	37.790	35.590	35.930	32.863	761,100
2020-04-06	35.640	37.140	34.650	35.080	32.086	1,149,000
2020-04-03	34.430	34.750	32.990	34.130	31.217	721,700
2020-04-02	33.180	35.390	33.130	34.650	31.693	1,022,200
2020-04-01	33.250	34.780	32.330	33.600	30.732	1,194,900
2020-03-31	33.400	35.570	33.140	33.930	31.034	1,494,500
2020-03-30	34.030	34.730	32.800	33.440	30.586	1,404,200
2020-03-27	34.420	34.980	32.410	33.800	30.915	1,938,800
2020-03-26	34.570	35.930	33.270	34.950	31.967	1,675,500
2020-03-25	36.140	37.620	34.190	34.380	31.446	2,182,000
2020-03-24	39.600	41.790	37.340	39.040	35.708	1,554,400
2020-03-23	36.250	38.930	35.100	37.720	34.501	1,417,800
2020-03-20	36.300	39.140	35.700	36.500	33.385	2,118,300
2020-03-19	33.570	36.560	31.770	36.030	32.955	1,678,600
2020-03-18	30.580	35.760	30.580	33.940	31.043	2,556,000
2020-03-17	31.020	35.000	29.100	32.750	29.955	2,388,400
2020-03-16	31.200	32.440	30.000	30.440	27.842	2,319,500
2020-03-13	34.510	35.940	31.050	35.860	32.799	3,178,600
2020-03-12	36.000	36.000	32.120	32.380	29.616	2,664,400
2020-03-11	40.370	40.660	36.940	38.720	35.306	1,965,400
2020-03-10	42.290	42.660	39.010	41.190	37.558	1,865,300
2020-03-09	39.150	42.630	39.150	41.160	37.530	1,303,000
2020-03-06	43.230	44.510	42.440	42.700	38.935	1,691,100
2020-03-05	44.120	45.440	43.770	44.910	40.950	1,307,600
2020-03-04	45.690	46.000	44.430	44.980	41.014	1,705,700
2020-03-03	46.580	47.820	44.480	45.200	41.214	1,629,300
2020-03-02	47.000	47.100	45.110	46.360	42.272	2,025,900
2020-02-28	42.210	46.880	42.210	46.770	42.646	2,127,700
2020-02-27	46.910	47.180	45.730	45.860	41.816	2,541,400
2020-02-26	48.810	50.090	48.260	48.410	44.141	2,135,100
2020-02-25	48.650	49.770	47.760	48.810	44.506	2,196,000
2020-02-24	47.740	49.280	47.230	48.730	44.433	3,036,000
2020-02-21	47.250	52.460	47.250	50.230	45.801	4,483,400
2020-02-20	46.510	47.830	46.090	47.740	43.530	2,071,800
2020-02-19	46.360	46.890	45.500	46.520	42.418	1,538,900
2020-02-18	45.330	46.820	45.270	45.960	41.907	2,311,100
2020-02-14	44.000	45.070	43.910	44.930	40.968	1,353,300

← NewerPage 28 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.