TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	194.77	201.91	192.52	201.10	198.70	1,132,300
2026-01-28	199.21	199.51	194.32	194.88	192.56	844,400
2026-01-27	203.26	203.75	199.13	199.19	196.81	732,400
2026-01-26	203.44	204.76	200.71	203.50	201.07	807,000
2026-01-23	201.80	207.64	200.31	204.91	202.47	1,025,600
2026-01-22	205.61	205.90	197.59	200.13	197.74	970,000
2026-01-21	203.27	204.77	196.91	204.42	201.98	1,106,700
2026-01-20	203.77	206.11	202.33	203.41	200.98	837,900
2026-01-16	207.71	209.18	201.54	203.27	200.85	1,271,300
2026-01-15	209.50	213.02	207.50	208.88	206.39	1,275,400
2026-01-14	206.77	211.66	206.31	207.98	205.50	846,000
2026-01-13	197.99	208.92	197.99	208.89	206.40	1,218,000
2026-01-12	198.29	200.21	197.95	199.09	196.72	531,300
2026-01-09	203.02	204.76	198.14	199.63	197.25	866,400
2026-01-08	201.90	202.44	199.03	202.09	199.68	673,700
2026-01-07	202.78	203.37	200.59	202.91	200.49	824,800
2026-01-06	203.65	204.47	201.38	202.81	200.39	1,053,000
2026-01-05	205.05	205.98	202.32	203.65	201.22	1,279,500
2026-01-02	209.93	211.37	206.36	206.94	204.47	1,131,600
2025-12-31	214.21	214.74	208.15	209.00	206.51	765,700
2025-12-30	215.56	216.51	213.64	214.17	211.62	694,000
2025-12-29	216.36	217.91	215.85	216.11	213.53	893,700
2025-12-26	217.76	217.96	216.40	217.44	214.85	393,700
2025-12-24	215.57	218.11	215.57	217.98	215.38	197,900
2025-12-23	216.05	217.51	215.06	215.70	213.13	556,600
2025-12-22	214.08	216.41	212.80	215.49	212.92	801,300
2025-12-19	211.44	215.17	211.06	213.44	210.90	3,058,900
2025-12-18	212.13	215.41	210.87	211.61	209.09	1,298,400
2025-12-17	210.61	216.14	210.61	211.62	209.10	1,212,300
2025-12-16	208.03	213.23	207.79	210.65	208.14	1,654,500
2025-12-15	206.44	208.48	201.60	207.45	204.98	1,682,200
2025-12-12	205.27	209.73	204.51	208.42	205.16	1,143,300
2025-12-11	195.50	205.68	194.32	204.30	201.11	1,112,100
2025-12-10	197.00	200.28	190.21	196.94	193.86	2,333,600
2025-12-09	203.53	205.44	196.52	197.11	194.03	1,217,600
2025-12-08	202.41	206.70	200.84	203.82	200.64	1,101,800
2025-12-05	201.46	202.60	199.75	202.22	199.06	808,200
2025-12-04	196.03	201.08	194.58	200.87	197.73	660,900
2025-12-03	194.81	196.42	193.59	194.90	191.86	1,318,800
2025-12-02	193.98	195.96	192.49	194.64	191.60	1,000,200
2025-12-01	192.82	194.15	192.07	193.98	190.95	837,400
2025-11-28	193.23	194.86	190.23	193.89	190.86	699,300
2025-11-26	188.10	194.09	188.03	193.37	190.35	873,700
2025-11-25	182.61	188.34	182.01	187.42	184.49	1,109,600
2025-11-24	178.32	182.63	177.47	181.65	178.81	1,048,100
2025-11-21	176.84	180.24	176.00	178.17	175.39	1,052,400
2025-11-20	189.72	190.25	176.38	176.49	173.73	1,417,700
2025-11-19	187.41	191.10	187.13	188.37	185.43	1,193,300
2025-11-18	184.48	186.97	181.46	186.56	183.65	1,787,900
2025-11-17	183.56	184.98	181.00	184.75	181.86	2,254,900
2025-11-14	181.99	184.83	181.02	184.09	181.21	1,159,700
2025-11-13	181.38	187.01	179.70	182.64	179.79	1,126,500
2025-11-12	179.75	181.83	179.61	181.68	178.84	741,300
2025-11-11	179.55	180.28	177.12	179.68	176.87	972,600
2025-11-10	184.34	184.73	177.63	179.17	176.37	1,378,900
2025-11-07	180.20	183.20	179.22	182.56	179.71	1,169,800
2025-11-06	185.88	188.07	177.41	181.00	178.17	3,359,200
2025-11-05	186.91	190.24	185.76	187.24	184.32	1,575,500
2025-11-04	186.04	188.23	184.38	187.35	184.42	1,292,000
2025-11-03	186.94	189.88	186.06	187.71	184.78	1,489,300

← NewerPage 4 of 79 · 4,728 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.