TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	75.690	76.500	71.650	73.590	66.551	2,006,600
2018-11-30	74.420	77.220	73.300	73.960	66.886	2,806,200
2018-11-29	70.480	72.260	68.710	72.080	65.186	1,301,900
2018-11-28	67.200	71.120	65.350	71.010	64.218	2,014,300
2018-11-27	65.850	65.910	64.060	65.280	59.036	1,214,000
2018-11-26	63.200	66.040	62.430	65.520	59.253	1,384,700
2018-11-23	62.450	63.700	62.450	62.600	56.612	273,300
2018-11-21	62.500	63.650	62.190	63.090	57.056	928,300
2018-11-20	59.600	62.930	58.500	61.690	55.789	1,965,400
2018-11-19	65.390	65.440	61.580	61.820	55.907	1,412,300
2018-11-16	67.390	68.210	64.750	65.500	59.235	813,900
2018-11-15	67.150	69.110	65.680	68.100	61.586	801,800
2018-11-14	67.820	69.630	67.180	67.580	61.116	720,000
2018-11-13	67.350	69.290	66.630	67.180	60.754	1,064,400
2018-11-12	69.590	69.650	66.580	67.400	60.953	648,600
2018-11-09	69.510	70.040	67.860	69.570	62.916	1,190,900
2018-11-08	75.070	75.080	69.760	70.070	63.368	1,142,800
2018-11-07	73.500	75.500	73.150	75.280	68.080	953,700
2018-11-06	73.130	73.850	71.160	73.000	66.018	834,300
2018-11-05	70.260	73.420	70.000	73.150	66.153	999,000
2018-11-02	72.330	72.790	69.360	70.160	63.449	869,900
2018-11-01	72.400	73.310	69.640	71.740	64.878	1,075,800
2018-10-31	69.640	73.850	69.640	72.590	65.647	1,455,500
2018-10-30	66.000	68.920	65.600	68.540	61.984	1,540,900
2018-10-29	70.690	71.910	64.790	66.160	59.832	1,755,800
2018-10-26	74.510	74.630	69.100	69.780	63.106	2,418,400
2018-10-25	77.580	80.970	72.780	75.680	68.441	2,632,300
2018-10-24	82.050	82.890	76.750	77.370	69.970	1,408,500
2018-10-23	81.250	83.000	80.060	82.240	74.374	1,041,300
2018-10-22	82.170	83.820	81.170	83.250	75.287	1,008,000
2018-10-19	83.880	85.570	81.930	82.030	74.184	1,478,400
2018-10-18	83.760	85.250	81.840	83.500	75.513	898,400
2018-10-17	84.890	85.040	82.040	83.980	75.947	978,600
2018-10-16	85.990	86.270	83.350	84.290	76.228	1,241,000
2018-10-15	85.090	86.100	83.360	84.970	76.843	721,300
2018-10-12	85.470	86.140	83.770	85.550	77.367	1,132,600
2018-10-11	82.330	86.940	81.900	82.990	75.052	1,702,700
2018-10-10	86.730	87.000	77.780	82.680	74.772	3,382,100
2018-10-09	88.500	90.850	86.370	86.990	78.670	1,647,300
2018-10-08	90.900	92.030	88.120	90.750	82.070	902,400
2018-10-05	88.650	92.250	87.990	91.340	82.603	1,592,800
2018-10-04	92.760	93.110	90.070	90.700	82.025	907,900
2018-10-03	92.330	93.280	90.850	92.870	83.987	842,800
2018-10-02	93.180	93.660	88.710	91.870	83.083	2,007,200
2018-10-01	97.360	97.640	93.230	94.220	85.208	1,724,500
2018-09-28	96.000	97.690	95.600	96.730	87.478	607,900
2018-09-27	95.180	96.690	95.000	96.080	86.890	736,300
2018-09-26	94.350	96.230	93.750	95.040	85.950	970,800
2018-09-25	92.770	94.440	92.200	94.050	85.054	1,240,700
2018-09-24	90.110	92.900	89.430	92.470	83.625	882,400
2018-09-21	89.600	90.650	89.170	90.100	81.482	1,289,500
2018-09-20	88.540	90.000	87.710	89.540	80.976	688,600
2018-09-19	89.530	90.770	85.900	88.010	79.592	846,500
2018-09-18	87.670	90.160	87.670	89.570	81.003	780,800
2018-09-17	88.660	89.950	87.570	87.750	79.357	698,500
2018-09-14	87.200	88.650	87.140	88.400	79.945	1,055,700
2018-09-13	86.090	87.700	85.490	87.340	78.986	603,700
2018-09-12	86.680	87.040	83.900	86.090	77.747	790,200
2018-09-11	87.750	88.570	86.070	86.410	78.036	771,000
2018-09-10	86.780	87.990	86.780	87.640	79.147	740,300

← NewerPage 34 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.