TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	36.770	36.960	36.150	36.480	32.881	521,000
2018-03-16	37.070	37.330	36.780	36.980	33.331	1,250,800
2018-03-15	37.270	37.760	36.810	37.100	33.440	1,043,000
2018-03-14	37.400	37.650	36.920	37.340	33.656	551,600
2018-03-13	37.870	38.080	37.260	37.360	33.566	1,017,400
2018-03-12	38.170	38.330	37.520	37.830	33.988	612,200
2018-03-09	38.000	38.520	38.000	38.220	34.338	755,400
2018-03-08	38.490	38.770	37.800	37.910	34.060	681,300
2018-03-07	38.410	39.090	38.030	38.500	34.590	1,082,200
2018-03-06	38.370	38.550	37.370	38.410	34.509	849,100
2018-03-05	38.000	38.580	37.580	38.340	34.446	1,200,200
2018-03-02	37.670	38.420	37.480	38.190	34.311	1,140,100
2018-03-01	38.090	38.590	37.480	37.860	34.015	1,333,900
2018-02-28	36.900	38.690	36.860	38.150	34.275	2,037,100
2018-02-27	38.170	38.210	36.400	36.820	33.081	1,155,700
2018-02-26	37.120	38.460	37.100	38.280	34.392	1,880,600
2018-02-23	36.100	37.130	36.100	37.000	33.242	787,800
2018-02-22	35.810	36.530	35.740	35.960	32.308	693,200
2018-02-21	36.310	36.520	35.510	35.530	31.922	640,900
2018-02-20	36.300	36.900	36.090	36.390	32.694	961,600
2018-02-16	36.430	36.850	36.240	36.480	32.775	837,800
2018-02-15	36.330	36.670	35.930	36.410	32.712	614,900
2018-02-14	35.110	36.200	35.100	36.070	32.407	772,500
2018-02-13	35.210	35.610	34.890	35.420	31.823	721,000
2018-02-12	35.510	36.060	35.240	35.360	31.769	992,200
2018-02-09	34.190	35.030	33.400	34.840	31.302	842,900
2018-02-08	35.130	36.910	33.800	33.840	30.403	2,019,200
2018-02-07	34.540	34.680	33.880	33.990	30.538	1,129,200
2018-02-06	33.580	34.770	33.230	34.560	31.050	1,164,000
2018-02-05	34.430	35.170	34.040	34.120	30.655	662,100
2018-02-02	35.250	35.660	34.450	34.520	31.014	776,900
2018-02-01	35.280	35.750	35.230	35.440	31.841	807,400
2018-01-31	35.340	35.850	35.060	35.350	31.760	758,300
2018-01-30	34.740	35.190	34.430	35.160	31.589	1,139,500
2018-01-29	34.380	34.640	34.020	34.230	30.754	630,200
2018-01-26	34.340	34.440	33.760	34.350	30.861	632,900
2018-01-25	33.610	34.180	33.390	34.130	30.664	970,000
2018-01-24	33.820	33.930	33.330	33.490	30.089	732,600
2018-01-23	33.470	33.620	32.960	33.350	29.963	689,100
2018-01-22	33.930	34.050	32.630	33.470	30.071	834,800
2018-01-19	33.230	34.030	33.200	33.850	30.412	890,500
2018-01-18	32.780	33.330	32.580	33.200	29.828	436,900
2018-01-17	31.980	32.900	31.900	32.820	29.487	643,300
2018-01-16	32.420	32.510	31.620	31.890	28.651	1,766,800
2018-01-12	31.910	32.470	31.910	32.180	28.912	690,700
2018-01-11	32.000	32.370	31.780	31.800	28.570	866,200
2018-01-10	31.400	31.940	31.180	31.870	28.633	544,900
2018-01-09	31.420	31.730	31.250	31.590	28.382	958,800
2018-01-08	31.370	31.470	30.700	31.300	28.121	622,400
2018-01-05	30.980	31.170	30.680	31.050	27.897	994,300
2018-01-04	32.340	32.340	30.850	30.880	27.744	1,048,100
2018-01-03	31.440	31.500	30.610	30.770	27.645	776,800
2018-01-02	30.770	31.630	30.770	31.410	28.220	826,000
2017-12-29	30.390	30.750	30.230	30.580	27.474	502,900
2017-12-28	30.380	30.470	30.220	30.340	27.259	421,500
2017-12-27	29.610	30.640	29.520	30.290	27.214	508,600
2017-12-26	29.430	29.930	29.230	29.590	26.585	831,000
2017-12-22	29.380	30.110	28.800	29.550	26.549	2,476,600
2017-12-21	32.270	32.380	31.860	31.870	28.633	693,300
2017-12-20	32.850	32.850	31.900	32.070	28.813	688,100

← NewerPage 37 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.