TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	74.500	75.490	73.750	74.250	67.460	917,400
2019-08-21	74.600	74.760	72.560	74.070	67.297	1,232,400
2019-08-20	73.460	75.870	72.100	74.510	67.697	2,030,900
2019-08-19	70.670	72.490	66.920	71.930	65.353	1,670,000
2019-08-16	69.600	70.240	68.760	69.610	63.245	1,001,700
2019-08-15	67.590	70.290	66.920	68.950	62.645	1,648,600
2019-08-14	66.870	67.840	65.440	67.420	61.255	1,452,200
2019-08-13	63.590	67.260	63.040	66.700	60.601	2,030,600
2019-08-12	66.450	66.580	63.460	63.470	57.666	1,325,800
2019-08-09	68.670	68.670	66.750	67.250	61.101	862,100
2019-08-08	68.560	70.030	68.310	68.980	62.672	1,279,100
2019-08-07	66.590	68.220	66.250	67.940	61.727	962,300
2019-08-06	66.880	67.750	66.290	67.610	61.428	890,700
2019-08-05	67.620	68.560	65.770	66.110	60.065	1,477,800
2019-08-02	70.420	70.620	68.510	69.370	63.027	1,071,800
2019-08-01	72.870	73.800	70.920	70.920	64.435	1,237,000
2019-07-31	72.860	73.580	72.270	72.780	66.125	933,800
2019-07-30	73.530	73.880	72.200	73.150	66.461	1,291,500
2019-07-29	75.550	75.920	73.020	74.220	67.433	2,249,900
2019-07-26	76.430	78.760	75.600	75.990	69.041	2,224,200
2019-07-25	70.510	76.060	70.270	74.680	67.851	4,181,700
2019-07-24	68.050	69.460	67.910	68.730	62.445	2,359,100
2019-07-23	70.170	70.300	67.660	68.320	62.073	1,381,600
2019-07-22	70.410	70.620	69.420	69.620	63.254	1,192,700
2019-07-19	70.540	71.670	70.170	70.230	63.808	1,462,600
2019-07-18	71.920	71.920	69.900	70.200	63.781	1,800,600
2019-07-17	72.380	72.920	72.020	72.080	65.489	1,137,400
2019-07-16	73.010	73.380	72.310	72.380	65.761	716,000
2019-07-15	73.590	73.890	72.450	73.120	66.434	642,400
2019-07-12	73.200	73.800	72.640	73.180	66.488	806,000
2019-07-11	73.130	74.110	72.750	73.050	66.370	660,500
2019-07-10	73.480	74.630	72.780	73.220	66.525	640,400
2019-07-09	72.650	73.940	72.530	72.980	66.307	1,016,500
2019-07-08	74.670	74.670	72.490	72.660	66.016	765,900
2019-07-05	74.410	75.750	73.190	75.150	68.278	800,200
2019-07-03	74.530	75.750	74.330	74.640	67.815	447,900
2019-07-02	73.430	75.040	73.310	74.630	67.806	572,800
2019-07-01	73.350	74.080	72.860	73.450	66.734	804,900
2019-06-28	72.090	73.170	71.750	72.210	65.607	5,422,500
2019-06-27	71.220	72.500	71.090	72.200	65.598	773,900
2019-06-26	72.310	72.940	71.090	71.110	64.608	550,100
2019-06-25	72.700	73.070	72.060	72.080	65.489	804,000
2019-06-24	73.020	73.490	71.690	73.150	66.461	1,051,800
2019-06-21	75.220	75.250	73.210	73.490	66.770	1,358,800
2019-06-20	77.660	78.290	74.020	75.370	68.478	1,221,600
2019-06-19	77.090	77.230	75.830	76.930	69.895	525,200
2019-06-18	76.030	78.440	75.680	76.980	69.941	1,013,300
2019-06-17	74.320	75.940	74.140	75.550	68.642	630,200
2019-06-14	75.250	75.330	73.800	74.540	67.724	673,000
2019-06-13	72.370	76.260	72.010	75.550	68.642	1,116,300
2019-06-12	73.180	73.640	72.530	72.980	66.198	806,600
2019-06-11	71.460	73.140	71.450	72.940	66.161	940,600
2019-06-10	74.150	74.150	71.390	71.510	64.864	996,800
2019-06-07	73.950	74.590	73.120	73.280	66.470	736,900
2019-06-06	73.370	73.990	71.510	73.480	66.651	859,000
2019-06-05	73.240	74.840	72.010	73.680	66.832	1,094,200
2019-06-04	73.520	73.990	72.360	73.100	66.306	832,200
2019-06-03	72.750	74.500	72.340	72.760	65.998	1,273,200
2019-05-31	71.420	73.170	71.090	72.740	65.980	1,090,100
2019-05-30	72.440	73.340	72.190	72.500	65.762	583,300

← NewerPage 31 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.