TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	86.940	89.210	86.580	87.020	78.587	710,600
2018-09-06	86.500	87.430	85.500	87.100	78.659	573,100
2018-09-05	88.580	88.660	84.640	86.060	77.720	950,500
2018-09-04	87.260	88.950	86.170	88.750	80.149	1,245,000
2018-08-31	85.970	87.900	85.790	87.410	78.939	622,900
2018-08-30	86.160	87.710	85.120	86.270	77.910	938,400
2018-08-29	84.110	86.860	83.700	85.930	77.603	1,322,900
2018-08-28	82.290	84.160	82.220	83.750	75.634	590,700
2018-08-27	83.020	83.660	82.030	82.190	74.225	673,500
2018-08-24	80.770	82.570	80.770	82.270	74.297	707,500
2018-08-23	79.970	81.760	79.750	80.640	72.825	658,900
2018-08-22	80.720	81.420	78.600	80.010	72.256	621,100
2018-08-21	80.540	81.880	80.500	80.920	73.078	437,500
2018-08-20	79.750	82.080	79.750	80.360	72.572	897,000
2018-08-17	79.090	79.790	78.200	79.490	71.787	1,463,500
2018-08-16	78.040	79.410	77.700	79.010	71.353	584,800
2018-08-15	78.310	78.660	76.750	77.820	70.279	686,100
2018-08-14	77.890	79.400	77.520	78.530	70.920	613,100
2018-08-13	79.850	79.850	76.610	77.670	70.143	670,700
2018-08-10	78.920	80.490	78.750	79.360	71.669	688,300
2018-08-09	79.490	79.900	78.310	79.060	71.398	542,600
2018-08-08	79.000	79.440	77.800	79.140	71.471	569,800
2018-08-07	80.630	81.620	79.060	79.180	71.507	829,500
2018-08-06	78.680	80.690	77.920	80.270	72.491	1,144,100
2018-08-03	78.800	79.950	76.660	78.540	70.929	1,112,600
2018-08-02	77.300	78.980	77.150	78.800	71.164	1,402,400
2018-08-01	78.520	80.000	77.220	77.600	70.080	2,086,900
2018-07-31	78.810	80.730	78.170	79.110	71.444	8,451,600
2018-07-30	80.930	81.750	77.790	78.500	70.893	2,649,700
2018-07-27	84.190	85.930	79.350	81.750	73.828	2,339,700
2018-07-26	81.900	85.730	81.170	83.840	75.715	2,287,500
2018-07-25	80.610	82.350	80.520	81.280	73.403	1,107,700
2018-07-24	83.710	83.710	80.350	81.030	73.177	785,800
2018-07-23	82.900	83.200	80.460	82.520	74.523	1,609,700
2018-07-20	82.250	83.180	81.270	82.920	74.884	589,300
2018-07-19	80.520	83.120	80.030	82.120	74.162	1,259,500
2018-07-18	80.600	81.280	79.890	80.520	72.717	897,300
2018-07-17	79.070	80.750	78.310	80.530	72.726	1,061,600
2018-07-16	77.330	79.910	76.640	79.390	71.696	1,611,200
2018-07-13	77.150	79.950	75.140	76.900	69.448	1,786,000
2018-07-12	74.400	75.190	73.820	74.540	67.316	478,900
2018-07-11	74.250	75.920	74.160	74.610	67.380	574,100
2018-07-10	75.000	76.350	74.150	74.970	67.705	587,900
2018-07-09	77.000	77.460	74.520	75.070	67.795	1,164,000
2018-07-06	76.030	77.130	75.010	76.680	69.249	731,800
2018-07-05	74.220	75.390	73.600	75.370	68.066	492,600
2018-07-03	75.000	75.060	73.930	74.040	66.865	423,400
2018-07-02	72.220	74.810	71.660	74.780	67.533	755,800
2018-06-29	74.860	75.070	72.300	72.820	65.763	1,622,300
2018-06-28	71.000	74.750	70.770	74.350	67.145	2,485,900
2018-06-27	74.170	74.720	69.140	70.850	63.984	4,877,700
2018-06-26	66.760	67.140	66.500	66.620	60.164	517,500
2018-06-25	67.090	67.110	65.760	66.460	60.019	603,000
2018-06-22	67.930	67.990	66.730	67.140	60.634	1,373,500
2018-06-21	67.550	67.850	65.840	66.540	60.092	716,700
2018-06-20	66.520	68.250	66.400	67.700	61.139	1,136,100
2018-06-19	63.220	66.150	63.000	66.140	59.730	1,066,600
2018-06-18	62.510	64.890	62.390	63.930	57.735	870,700
2018-06-15	62.290	63.510	62.210	62.670	56.597	1,561,600
2018-06-14	61.660	62.580	61.400	61.990	55.983	1,237,800

← NewerPage 35 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.