TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	22.590	22.730	22.500	22.540	20.175	255,000
2017-09-22	22.500	22.750	22.450	22.600	20.228	192,300
2017-09-21	22.490	22.810	22.450	22.500	20.139	193,500
2017-09-20	22.600	22.860	22.430	22.520	20.157	276,400
2017-09-19	22.840	22.840	22.390	22.520	20.157	336,000
2017-09-18	22.490	22.920	22.380	22.830	20.434	727,000
2017-09-15	22.090	22.440	21.960	22.440	20.085	752,800
2017-09-14	21.940	22.080	21.690	22.060	19.745	271,100
2017-09-13	21.870	22.270	21.770	22.060	19.638	761,800
2017-09-12	21.600	21.940	21.530	21.880	19.477	285,600
2017-09-11	21.730	21.820	21.490	21.560	19.193	288,300
2017-09-08	21.970	21.970	21.560	21.610	19.237	293,700
2017-09-07	22.120	22.320	21.990	22.030	19.611	333,800
2017-09-06	21.990	22.140	21.900	22.100	19.673	452,000
2017-09-05	22.120	22.480	21.870	21.940	19.531	564,500
2017-09-01	21.800	22.230	21.740	22.150	19.718	576,600
2017-08-31	21.580	21.840	21.580	21.800	19.406	349,200
2017-08-30	21.280	21.670	21.280	21.600	19.228	303,300
2017-08-29	21.340	21.470	21.230	21.270	18.934	387,900
2017-08-28	20.930	21.550	20.900	21.490	19.130	531,800
2017-08-25	21.080	21.080	20.620	20.890	18.596	384,400
2017-08-24	20.810	21.140	20.770	20.960	18.658	317,300
2017-08-23	20.890	21.020	20.740	20.750	18.471	159,600
2017-08-22	20.840	21.020	20.740	20.980	18.676	341,100
2017-08-21	20.910	20.910	20.640	20.790	18.507	267,200
2017-08-18	20.980	21.230	20.730	20.900	18.605	248,400
2017-08-17	21.470	21.610	21.080	21.100	18.783	349,000
2017-08-16	21.220	21.560	21.210	21.550	19.184	445,800
2017-08-15	21.100	21.220	20.940	21.130	18.810	472,900
2017-08-14	21.180	21.500	21.020	21.040	18.730	671,200
2017-08-11	20.790	21.350	20.690	21.060	18.747	505,600
2017-08-10	20.880	21.500	20.850	21.290	18.952	754,300
2017-08-09	20.690	20.900	20.560	20.840	18.552	338,800
2017-08-08	21.070	21.230	20.800	20.900	18.605	439,300
2017-08-07	21.010	21.160	20.740	21.010	18.703	314,000
2017-08-04	21.230	21.340	20.820	20.990	18.685	402,700
2017-08-03	21.100	21.270	21.050	21.230	18.899	523,100
2017-08-02	21.250	21.250	20.860	21.050	18.739	838,000
2017-08-01	21.220	21.360	21.070	21.290	18.952	725,600
2017-07-31	21.470	21.550	20.950	21.160	18.836	918,200
2017-07-28	20.800	21.410	20.790	21.380	19.032	3,898,300
2017-07-27	22.350	22.460	21.130	21.890	19.486	1,286,200
2017-07-26	21.730	21.950	21.610	21.680	19.299	534,700
2017-07-25	21.770	22.170	21.560	21.740	19.353	644,500
2017-07-24	21.360	22.160	21.240	21.770	19.379	1,166,800
2017-07-21	21.410	21.430	21.080	21.210	18.881	537,900
2017-07-20	21.180	21.480	21.120	21.290	18.952	344,100
2017-07-19	20.830	21.570	20.810	21.290	18.952	779,800
2017-07-18	20.600	20.830	20.510	20.810	18.525	293,100
2017-07-17	20.900	20.910	20.530	20.680	18.409	306,900
2017-07-14	20.650	20.970	20.640	20.890	18.596	319,700
2017-07-13	20.550	20.690	20.460	20.680	18.409	325,600
2017-07-12	20.630	20.740	20.480	20.600	18.338	315,100
2017-07-11	20.570	20.700	20.480	20.530	18.276	334,600
2017-07-10	20.550	20.820	20.440	20.590	18.329	303,600
2017-07-07	20.530	20.780	20.450	20.560	18.302	352,700
2017-07-06	20.360	20.590	20.210	20.510	18.258	580,300
2017-07-05	20.310	20.590	20.210	20.490	18.240	250,700
2017-07-03	20.420	20.460	20.090	20.330	18.098	184,600
2017-06-30	20.470	21.050	20.360	20.370	18.133	505,900

← NewerPage 39 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.