TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	186.00	190.19	183.92	186.20	184.72	1,409,600
2026-04-24	185.35	188.04	182.12	186.50	185.02	980,900
2026-04-23	187.72	189.20	182.46	186.26	184.78	1,050,600
2026-04-22	184.23	187.25	183.23	186.26	184.78	1,168,400
2026-04-21	184.00	186.55	183.05	183.10	181.64	1,149,100
2026-04-20	183.52	185.55	180.63	184.70	183.23	1,293,200
2026-04-17	186.57	188.88	184.62	186.31	184.83	1,369,900
2026-04-16	193.71	194.32	180.58	184.44	182.97	2,413,300
2026-04-15	195.14	197.47	192.00	193.10	191.57	1,258,100
2026-04-14	195.56	198.94	194.19	195.37	193.82	1,738,600
2026-04-13	196.36	197.87	193.56	195.47	193.92	898,600
2026-04-10	197.35	199.67	196.62	197.37	195.80	648,500
2026-04-09	194.28	198.11	193.01	197.07	195.50	804,700
2026-04-08	198.60	200.40	194.77	197.05	195.48	2,313,400
2026-04-07	195.53	196.50	188.47	192.96	191.43	1,658,100
2026-04-06	203.73	203.84	196.90	197.02	195.45	1,273,800
2026-04-02	199.31	205.28	198.56	203.76	202.14	779,500
2026-04-01	203.25	204.81	200.06	201.07	199.47	1,333,300
2026-03-31	198.34	208.57	195.72	201.65	200.05	6,091,100
2026-03-30	187.78	197.23	187.24	195.41	193.86	2,612,600
2026-03-27	192.03	193.62	183.77	189.20	187.70	1,541,700
2026-03-26	191.03	194.10	191.03	192.64	191.11	613,100
2026-03-25	195.65	198.54	190.56	193.94	192.40	735,100
2026-03-24	192.66	194.96	192.27	193.48	191.94	1,055,400
2026-03-23	192.54	198.29	192.50	194.28	192.74	1,128,900
2026-03-20	195.03	196.77	186.95	188.38	186.88	2,068,800
2026-03-19	199.67	202.16	193.66	197.31	195.74	1,318,800
2026-03-18	199.34	203.98	198.44	201.03	199.43	1,129,800
2026-03-17	201.27	202.37	199.56	200.39	198.80	766,800
2026-03-16	195.36	200.03	195.34	199.77	198.18	1,262,300
2026-03-13	202.53	202.53	192.91	194.57	192.25	1,389,100
2026-03-12	202.06	204.77	200.02	201.27	198.87	2,620,800
2026-03-11	204.11	205.90	198.85	202.03	199.62	2,342,000
2026-03-10	206.34	210.86	205.11	205.58	203.13	1,168,200
2026-03-09	199.15	204.77	197.54	204.07	201.64	1,228,800
2026-03-06	209.84	209.84	201.70	202.68	200.26	944,300
2026-03-05	212.10	215.79	207.71	211.75	209.23	1,442,600
2026-03-04	219.45	220.11	214.13	216.23	213.65	880,600
2026-03-03	221.91	222.49	217.96	219.94	217.32	954,100
2026-03-02	223.90	226.34	218.88	224.96	222.28	995,200
2026-02-27	218.27	226.09	212.57	223.87	221.20	1,161,200
2026-02-26	217.67	226.94	208.00	223.81	221.14	2,030,400
2026-02-25	210.62	210.62	203.16	207.21	204.74	1,389,100
2026-02-24	206.39	212.33	204.23	209.39	206.89	763,500
2026-02-23	210.00	210.00	204.50	205.95	203.49	535,100
2026-02-20	209.09	212.94	208.08	211.12	208.60	556,500
2026-02-19	212.00	212.85	207.59	208.68	206.19	599,900
2026-02-18	209.94	214.60	208.49	213.28	210.74	522,200
2026-02-17	208.01	211.51	206.98	210.14	207.63	733,000
2026-02-13	200.47	207.16	199.20	206.75	204.28	783,300
2026-02-12	209.67	214.03	199.37	199.99	197.61	848,900
2026-02-11	215.17	216.66	209.84	210.38	207.87	639,300
2026-02-10	211.81	216.01	209.55	214.11	211.56	821,100
2026-02-09	211.54	212.11	208.18	209.39	206.89	790,700
2026-02-06	210.16	212.19	207.14	211.90	209.37	703,300
2026-02-05	206.46	208.32	203.43	208.16	205.68	938,100
2026-02-04	204.36	207.04	201.79	206.53	204.07	921,300
2026-02-03	200.74	205.03	196.82	203.12	200.70	800,600
2026-02-02	201.86	205.00	200.18	200.52	198.13	534,600
2026-01-30	199.95	204.57	199.84	202.58	200.16	1,092,700

← NewerPage 3 of 21 · 1,255 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.