TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	73.170	73.590	71.820	72.510	65.771	954,100
2019-05-28	76.370	77.230	74.030	74.100	67.213	951,100
2019-05-24	77.260	77.640	75.550	75.870	68.819	539,100
2019-05-23	76.240	76.980	75.710	76.640	69.517	1,005,200
2019-05-22	78.650	79.250	76.240	77.460	70.261	1,554,300
2019-05-21	79.190	79.950	78.630	79.100	71.749	795,900
2019-05-20	79.200	80.260	78.090	78.560	71.259	673,700
2019-05-17	80.880	81.910	79.780	80.080	72.638	1,215,700
2019-05-16	81.700	83.380	81.250	81.650	74.062	935,500
2019-05-15	79.350	81.710	79.220	81.220	73.672	997,300
2019-05-14	81.400	81.580	79.320	79.990	72.556	1,097,600
2019-05-13	82.220	82.440	80.260	80.780	73.273	1,044,000
2019-05-10	83.520	84.640	81.900	84.030	76.221	607,100
2019-05-09	83.710	84.550	82.720	83.870	76.075	899,000
2019-05-08	84.950	85.640	84.090	84.280	76.447	615,600
2019-05-07	86.750	87.810	83.710	84.930	77.037	1,187,100
2019-05-06	84.100	87.400	83.620	87.160	79.060	1,030,000
2019-05-03	85.560	86.700	84.650	85.800	77.826	1,119,100
2019-05-02	83.520	85.680	83.010	85.600	77.645	1,695,900
2019-05-01	84.240	85.400	82.620	82.630	74.951	1,310,300
2019-04-30	82.500	85.160	82.480	83.850	76.057	1,920,800
2019-04-29	84.000	84.000	81.920	82.480	74.815	2,665,100
2019-04-26	85.020	85.830	82.000	83.520	75.758	3,098,900
2019-04-25	90.000	93.370	83.750	85.380	77.445	10,066,300
2019-04-24	99.430	100.45	97.740	98.500	89.346	1,085,200
2019-04-23	96.950	100.10	96.380	99.250	90.026	910,600
2019-04-22	96.130	96.520	94.580	96.110	87.178	872,600
2019-04-18	95.740	97.150	95.040	96.710	87.722	499,800
2019-04-17	98.370	98.550	95.670	96.110	87.178	1,495,100
2019-04-16	97.980	99.250	97.700	98.100	88.983	1,211,500
2019-04-15	95.720	97.960	94.980	97.250	88.212	1,165,300
2019-04-12	95.500	96.280	94.570	96.100	87.169	741,400
2019-04-11	94.420	95.510	93.780	95.060	86.226	1,630,400
2019-04-10	91.340	94.680	91.300	94.180	85.427	1,628,000
2019-04-09	89.500	91.190	89.210	91.040	82.579	1,335,700
2019-04-08	89.160	90.150	87.870	90.030	81.663	1,025,000
2019-04-05	90.140	90.790	88.910	89.150	80.865	820,700
2019-04-04	89.830	90.070	87.480	89.730	81.391	1,478,500
2019-04-03	88.370	89.380	87.180	89.100	80.819	731,800
2019-04-02	87.500	88.500	86.100	87.450	79.323	808,800
2019-04-01	86.950	87.700	84.290	87.200	79.096	2,457,000
2019-03-29	86.100	86.890	85.190	86.780	78.715	1,430,400
2019-03-28	84.400	86.160	83.900	86.000	78.008	2,739,200
2019-03-27	87.820	88.310	83.860	84.870	76.983	904,400
2019-03-26	89.790	91.100	87.030	88.290	80.085	1,169,500
2019-03-25	86.990	87.340	85.770	87.230	79.123	1,021,900
2019-03-22	91.280	91.280	86.010	86.710	78.652	959,400
2019-03-21	89.840	92.870	89.570	92.120	83.559	597,100
2019-03-20	88.780	90.810	87.840	90.000	81.636	477,300
2019-03-19	90.440	91.320	89.190	89.400	81.092	505,500
2019-03-18	91.850	92.770	90.040	90.150	81.772	785,800
2019-03-15	91.080	93.680	89.880	92.370	83.786	1,224,500
2019-03-14	88.450	91.810	88.330	90.630	82.207	1,237,000
2019-03-13	89.000	89.170	87.500	87.560	79.314	512,400
2019-03-12	88.240	89.160	87.540	88.120	79.821	573,000
2019-03-11	84.340	88.130	84.340	88.040	79.748	731,000
2019-03-08	81.910	84.100	80.160	83.930	76.026	493,000
2019-03-07	83.260	84.310	82.090	82.570	74.794	494,900
2019-03-06	83.050	83.650	82.290	82.860	75.056	385,900
2019-03-05	84.060	84.460	82.790	83.150	75.319	420,400

← NewerPage 32 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.