TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	86.000	86.830	82.120	83.980	76.071	671,100
2019-03-01	84.330	86.610	84.160	85.580	77.520	625,900
2019-02-28	83.580	84.590	83.400	83.700	75.817	624,000
2019-02-27	84.070	84.980	83.240	83.670	75.790	426,300
2019-02-26	84.820	85.090	83.570	84.690	76.714	621,000
2019-02-25	86.650	87.110	84.460	85.120	77.103	452,300
2019-02-22	86.790	86.960	85.630	86.540	78.390	486,300
2019-02-21	86.100	86.880	85.570	86.480	78.335	358,800
2019-02-20	86.280	88.240	85.720	86.270	78.145	783,300
2019-02-19	86.980	87.640	86.260	86.600	78.444	549,400
2019-02-15	89.230	89.230	86.200	87.460	79.223	864,100
2019-02-14	88.110	89.530	87.410	88.870	80.500	695,700
2019-02-13	87.660	89.630	86.990	88.220	79.912	1,207,200
2019-02-12	87.610	89.090	86.790	87.250	79.033	1,024,700
2019-02-11	86.230	87.900	86.020	86.820	78.643	1,023,200
2019-02-08	82.430	85.960	82.430	85.820	77.738	1,087,000
2019-02-07	82.930	83.890	74.500	83.510	75.645	1,907,700
2019-02-06	81.730	82.390	79.090	79.760	72.248	931,400
2019-02-05	82.670	83.110	81.650	81.710	74.015	600,200
2019-02-04	82.090	83.450	81.810	82.510	74.739	484,200
2019-02-01	82.400	82.870	81.360	82.230	74.486	589,400
2019-01-31	83.160	84.520	81.780	82.340	74.585	874,300
2019-01-30	82.030	84.040	81.000	83.050	75.228	602,600
2019-01-29	82.000	82.370	80.590	81.690	73.997	456,100
2019-01-28	82.570	82.570	80.810	81.840	74.132	560,400
2019-01-25	82.240	83.460	81.610	83.360	75.509	453,600
2019-01-24	81.170	83.000	80.550	81.570	73.888	627,100
2019-01-23	80.940	82.360	79.540	81.130	73.489	779,200
2019-01-22	82.560	82.590	78.880	80.090	72.547	1,494,700
2019-01-18	82.660	83.510	81.060	83.430	75.573	1,457,900
2019-01-17	81.710	82.790	81.190	81.650	73.960	665,700
2019-01-16	81.140	82.900	80.970	81.510	73.833	804,900
2019-01-15	81.550	82.590	80.180	81.170	73.525	846,800
2019-01-14	78.420	81.190	77.750	80.940	73.317	965,100
2019-01-11	78.240	80.030	78.020	78.990	71.551	1,144,900
2019-01-10	78.510	79.600	77.090	78.830	71.406	606,500
2019-01-09	81.220	81.710	77.920	78.920	71.487	1,060,400
2019-01-08	80.820	81.580	78.610	80.740	73.136	1,362,000
2019-01-07	77.300	81.340	76.560	79.730	72.221	1,068,900
2019-01-04	74.420	77.910	73.800	77.080	69.821	949,500
2019-01-03	73.570	75.250	71.730	73.100	66.216	679,400
2019-01-02	73.300	75.440	73.080	74.190	67.203	962,800
2018-12-31	73.560	74.910	73.110	74.720	67.683	756,000
2018-12-28	73.540	74.290	71.600	73.060	66.179	656,000
2018-12-27	72.110	73.060	69.580	73.050	66.170	1,005,900
2018-12-26	67.270	73.350	67.060	73.200	66.306	928,400
2018-12-24	68.690	68.900	65.480	66.770	60.482	732,100
2018-12-21	73.150	73.770	68.930	69.730	63.163	1,475,400
2018-12-20	73.120	74.580	71.190	73.560	66.632	945,100
2018-12-19	73.590	76.780	72.660	73.930	66.967	1,190,800
2018-12-18	71.840	73.850	71.000	73.560	66.632	869,400
2018-12-17	72.140	74.040	70.830	71.250	64.540	782,000
2018-12-14	72.860	74.180	72.230	72.660	65.817	649,300
2018-12-13	74.330	75.490	72.920	73.680	66.741	765,000
2018-12-12	76.670	77.000	73.650	73.950	66.877	1,075,800
2018-12-11	77.070	78.080	75.400	75.440	68.224	1,710,100
2018-12-10	74.680	76.040	73.440	76.000	68.731	1,106,100
2018-12-07	76.450	77.760	74.140	75.050	67.872	1,484,900
2018-12-06	70.380	76.760	68.640	76.570	69.246	1,622,900
2018-12-04	73.110	74.110	71.000	71.560	64.715	1,194,400

← NewerPage 33 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.