TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	42.230	44.120	42.200	43.760	39.901	2,248,100
2020-02-12	43.340	43.720	42.070	42.240	38.515	1,886,700
2020-02-11	41.530	43.170	41.420	42.740	38.971	1,786,700
2020-02-10	41.580	42.850	40.880	42.050	38.342	3,907,100
2020-02-07	44.850	44.980	42.470	42.530	38.780	4,601,600
2020-02-06	40.240	47.970	40.240	44.500	40.576	15,577,300
2020-02-05	47.750	49.370	47.720	49.000	44.679	2,998,500
2020-02-04	46.610	47.500	46.400	47.360	43.184	2,774,400
2020-02-03	48.960	49.430	45.920	46.080	42.017	4,459,100
2020-01-31	45.300	51.330	45.100	48.880	44.570	19,477,000
2020-01-30	60.540	62.450	60.080	62.300	56.806	951,700
2020-01-29	60.680	61.350	60.530	60.940	55.566	635,200
2020-01-28	59.930	60.640	59.870	60.430	55.101	923,200
2020-01-27	58.140	59.450	57.600	59.090	53.879	894,900
2020-01-24	62.530	62.530	58.590	59.660	54.399	1,304,100
2020-01-23	62.770	63.000	61.770	62.460	56.952	3,323,900
2020-01-22	61.880	63.260	61.880	62.910	57.362	1,144,200
2020-01-21	62.670	62.730	61.730	61.930	56.469	603,500
2020-01-17	64.250	64.410	62.550	62.850	57.308	698,300
2020-01-16	62.850	64.450	62.850	63.800	58.174	1,390,100
2020-01-15	62.750	64.200	61.830	62.090	56.615	974,100
2020-01-14	61.500	63.670	61.470	62.680	57.153	1,172,700
2020-01-13	60.700	61.540	59.780	61.400	55.986	1,113,800
2020-01-10	63.780	63.820	60.560	60.690	55.338	2,211,700
2020-01-09	63.270	64.400	61.800	63.670	58.055	2,434,500
2020-01-08	66.310	66.540	62.710	62.830	57.289	2,118,800
2020-01-07	65.260	67.530	65.160	66.400	60.545	738,000
2020-01-06	64.410	65.270	63.940	65.140	59.396	1,250,800
2020-01-03	63.430	65.190	63.220	64.760	59.049	825,600
2020-01-02	65.420	65.690	63.780	64.220	58.557	985,300
2019-12-31	64.000	65.310	63.650	64.870	59.150	544,600
2019-12-30	65.080	65.140	64.030	64.180	58.520	468,900
2019-12-27	65.600	65.780	64.190	64.920	59.195	419,200
2019-12-26	65.010	65.570	64.480	65.440	59.669	343,700
2019-12-24	65.180	65.500	64.280	64.920	59.195	279,300
2019-12-23	65.130	65.900	64.500	65.180	59.432	931,400
2019-12-20	64.920	65.330	64.150	64.950	59.223	1,221,200
2019-12-19	64.130	64.680	63.390	64.570	58.876	881,800
2019-12-18	64.000	64.700	63.630	64.000	58.356	769,900
2019-12-17	63.900	64.460	62.510	64.100	58.447	995,300
2019-12-16	63.300	64.450	62.580	63.690	58.074	1,171,900
2019-12-13	61.610	63.410	61.540	62.860	57.317	989,700
2019-12-12	62.960	62.960	61.090	61.260	55.858	948,600
2019-12-11	61.660	62.930	61.020	62.860	57.207	1,127,900
2019-12-10	62.490	63.010	61.450	61.660	56.115	647,100
2019-12-09	63.000	63.110	61.890	62.690	57.053	675,700
2019-12-06	62.870	63.650	62.360	63.210	57.526	1,201,700
2019-12-05	62.140	63.090	61.520	62.260	56.661	830,400
2019-12-04	61.710	62.590	61.280	61.740	56.188	837,500
2019-12-03	60.970	62.030	60.000	61.880	56.316	684,400
2019-12-02	62.030	62.160	60.570	61.520	55.988	871,600
2019-11-29	62.250	62.360	61.330	62.020	56.443	409,800
2019-11-27	61.440	62.610	61.020	62.460	56.843	616,600
2019-11-26	60.470	61.990	60.120	61.000	55.515	948,300
2019-11-25	60.750	61.000	59.230	60.510	55.069	1,076,800
2019-11-22	59.070	60.370	58.590	60.250	54.832	652,500
2019-11-21	60.540	60.850	58.990	59.090	53.776	830,200
2019-11-20	59.920	61.550	59.670	60.260	54.841	1,082,200
2019-11-19	58.960	60.470	58.130	60.450	55.014	993,800
2019-11-18	57.780	58.990	56.930	58.700	53.422	1,274,600

← NewerPage 29 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.