TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	32.950	33.280	32.640	32.720	29.397	1,041,600
2017-12-18	32.630	33.010	32.430	32.920	29.577	645,500
2017-12-15	32.140	32.670	31.960	32.410	29.118	1,260,200
2017-12-14	31.830	32.380	31.770	32.010	28.759	1,225,100
2017-12-13	31.240	32.100	30.430	31.880	28.534	1,786,000
2017-12-12	30.720	31.000	30.530	30.540	27.335	407,100
2017-12-11	30.290	30.780	30.260	30.700	27.478	695,300
2017-12-08	30.220	30.400	30.010	30.330	27.147	527,000
2017-12-07	30.150	30.400	29.460	30.150	26.986	621,300
2017-12-06	29.280	29.560	28.940	29.530	26.431	806,500
2017-12-05	29.200	29.680	28.730	28.770	25.751	672,900
2017-12-04	29.070	29.340	28.930	29.100	26.046	602,200
2017-12-01	28.550	28.770	28.180	28.760	25.742	455,400
2017-11-30	28.320	28.550	27.810	28.490	25.500	585,300
2017-11-29	28.000	28.280	27.870	28.020	25.080	325,200
2017-11-28	27.570	28.060	27.520	28.010	25.071	721,200
2017-11-27	28.110	28.110	27.280	27.540	24.650	948,000
2017-11-24	27.690	28.360	27.640	28.120	25.169	412,400
2017-11-22	27.720	27.990	27.540	27.560	24.668	317,700
2017-11-21	27.650	28.000	27.530	27.740	24.829	487,600
2017-11-20	27.500	27.710	27.260	27.590	24.695	537,500
2017-11-17	27.330	27.600	27.230	27.540	24.650	337,200
2017-11-16	27.400	27.660	27.160	27.390	24.516	572,800
2017-11-15	27.280	27.480	27.100	27.380	24.507	493,100
2017-11-14	27.450	27.790	27.310	27.460	24.578	848,700
2017-11-13	27.180	27.710	27.140	27.640	24.739	623,500
2017-11-10	27.140	27.620	27.100	27.300	24.435	509,800
2017-11-09	27.090	27.460	26.910	27.100	24.256	627,900
2017-11-08	27.150	27.410	26.960	27.260	24.399	629,700
2017-11-07	26.730	27.290	26.730	27.110	24.265	876,200
2017-11-06	26.290	26.770	26.000	26.740	23.934	625,500
2017-11-03	26.220	26.700	26.140	26.380	23.612	768,100
2017-11-02	26.420	26.550	25.920	26.260	23.504	812,700
2017-11-01	26.750	26.870	26.270	26.500	23.719	956,400
2017-10-31	25.500	26.730	25.490	26.530	23.746	1,069,500
2017-10-30	25.160	25.790	24.850	25.310	22.654	1,017,400
2017-10-27	24.720	26.260	24.600	26.090	23.352	1,941,200
2017-10-26	22.250	24.480	21.890	24.400	21.839	2,272,800
2017-10-25	22.010	22.050	21.220	21.550	19.289	1,104,100
2017-10-24	22.470	22.540	21.890	22.060	19.745	473,900
2017-10-23	22.640	22.810	22.460	22.480	20.121	467,600
2017-10-20	22.760	22.890	22.570	22.620	20.246	206,700
2017-10-19	22.340	22.630	22.300	22.620	20.246	189,200
2017-10-18	22.690	22.860	22.460	22.540	20.175	286,500
2017-10-17	22.600	22.710	22.480	22.540	20.175	326,200
2017-10-16	22.680	22.750	22.490	22.590	20.219	190,700
2017-10-13	22.330	22.650	22.240	22.540	20.175	508,000
2017-10-12	22.990	23.000	22.290	22.300	19.960	1,501,100
2017-10-11	23.230	23.340	22.990	23.090	20.667	352,100
2017-10-10	23.490	23.650	23.290	23.290	20.846	324,900
2017-10-09	23.460	23.640	23.350	23.460	20.998	341,100
2017-10-06	23.430	23.630	23.390	23.510	21.043	311,400
2017-10-05	23.650	23.680	23.330	23.420	20.962	427,600
2017-10-04	23.540	23.880	23.530	23.640	21.159	366,500
2017-10-03	23.740	23.770	23.490	23.630	21.150	522,500
2017-10-02	23.740	23.870	23.590	23.720	21.231	739,300
2017-09-29	23.070	23.570	23.000	23.550	21.079	546,700
2017-09-28	22.980	23.100	22.800	23.060	20.640	327,500
2017-09-27	22.690	23.220	22.590	23.060	20.640	456,200
2017-09-26	22.500	22.820	22.420	22.650	20.273	357,000

← NewerPage 38 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.