TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	56.630	57.690	56.190	57.660	52.475	1,268,100
2019-11-14	54.200	56.580	53.730	56.270	51.210	1,847,600
2019-11-13	55.260	56.080	54.250	54.380	49.490	1,939,900
2019-11-12	55.700	56.340	54.820	55.220	50.254	2,271,700
2019-11-11	54.730	56.720	54.280	55.900	50.873	2,537,400
2019-11-08	55.570	56.750	53.950	54.720	49.799	2,859,000
2019-11-07	55.540	56.270	54.550	54.590	49.681	2,009,300
2019-11-06	55.100	56.960	54.970	55.420	50.436	1,785,200
2019-11-05	56.080	57.540	55.560	55.770	50.755	2,940,700
2019-11-04	54.610	55.050	52.690	53.160	48.380	3,872,600
2019-11-01	56.050	57.700	55.810	55.960	50.928	2,265,200
2019-10-31	58.650	60.000	53.250	56.040	51.001	7,567,800
2019-10-30	68.340	68.340	65.890	66.440	60.466	1,025,200
2019-10-29	68.800	68.800	67.010	68.160	62.031	555,300
2019-10-28	68.500	69.770	67.900	68.910	62.713	650,100
2019-10-25	66.580	68.930	66.020	68.370	62.222	1,304,400
2019-10-24	66.820	67.420	65.630	66.930	60.911	528,100
2019-10-23	67.210	67.990	65.750	66.620	60.629	767,900
2019-10-22	69.400	69.470	66.510	66.750	60.748	527,500
2019-10-21	67.570	69.490	67.380	69.040	62.832	1,048,300
2019-10-18	70.560	70.560	65.990	67.000	60.975	1,240,200
2019-10-17	70.580	70.890	69.920	70.260	63.942	421,100
2019-10-16	69.210	70.470	68.550	70.160	63.851	456,900
2019-10-15	69.750	70.790	69.250	69.490	63.241	663,900
2019-10-14	69.850	69.980	68.950	69.620	63.360	473,500
2019-10-11	69.150	70.810	68.280	70.020	63.724	1,004,800
2019-10-10	66.640	68.000	66.070	67.620	61.539	783,900
2019-10-09	68.030	68.220	65.260	66.630	60.638	994,100
2019-10-08	69.000	69.210	66.540	67.700	61.612	983,200
2019-10-07	71.400	72.360	69.000	69.350	63.114	1,770,400
2019-10-04	69.080	70.870	69.080	70.250	63.933	1,434,800
2019-10-03	66.260	69.040	64.610	68.740	62.559	1,775,800
2019-10-02	70.510	71.050	65.180	66.380	60.411	1,988,000
2019-10-01	71.840	73.320	71.160	71.160	64.761	686,600
2019-09-30	71.420	72.040	70.110	71.150	64.752	1,027,500
2019-09-27	71.000	71.650	69.630	71.200	64.797	684,700
2019-09-26	71.170	71.410	69.590	70.990	64.606	667,600
2019-09-25	69.010	71.030	69.010	71.010	64.625	1,381,300
2019-09-24	71.880	72.880	68.990	69.000	62.795	948,000
2019-09-23	73.530	73.970	70.660	71.610	65.171	707,200
2019-09-20	73.250	73.880	72.630	73.650	67.027	1,092,000
2019-09-19	73.680	74.080	72.040	73.040	66.472	606,300
2019-09-18	75.660	75.660	72.330	73.590	66.973	926,100
2019-09-17	73.430	76.440	73.430	75.910	69.084	702,600
2019-09-16	72.100	74.540	72.100	74.120	67.455	491,200
2019-09-13	73.800	73.940	72.280	72.320	65.817	428,100
2019-09-12	72.250	74.120	71.990	73.780	67.145	750,700
2019-09-11	71.790	72.380	71.350	71.920	65.344	446,300
2019-09-10	69.660	71.170	69.080	71.120	64.617	600,300
2019-09-09	73.840	73.900	70.040	70.390	63.953	875,600
2019-09-06	71.760	74.170	71.760	73.570	66.843	679,400
2019-09-05	71.450	71.750	70.570	71.370	64.844	804,800
2019-09-04	70.130	71.080	69.170	70.990	64.499	613,100
2019-09-03	70.740	71.310	68.460	69.370	63.027	2,111,800
2019-08-30	71.770	71.870	69.370	71.430	64.898	736,200
2019-08-29	73.400	73.940	71.410	71.470	64.935	663,900
2019-08-28	73.700	73.880	72.780	73.070	66.388	924,800
2019-08-27	74.660	75.000	73.870	73.940	67.179	852,400
2019-08-26	74.570	74.890	73.750	74.350	67.551	595,900
2019-08-23	74.000	74.660	73.400	73.810	67.061	1,032,100

← NewerPage 30 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.