TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	20.710	20.740	20.380	20.540	18.285	213,200
2017-06-28	20.480	20.780	20.340	20.690	18.418	214,700
2017-06-27	20.640	20.720	20.350	20.380	18.142	283,600
2017-06-26	20.460	20.740	20.380	20.640	18.374	203,800
2017-06-23	20.210	20.450	20.130	20.410	18.169	367,600
2017-06-22	20.350	20.470	20.170	20.210	17.991	228,300
2017-06-21	20.180	20.450	20.120	20.380	18.142	295,300
2017-06-20	20.670	20.680	20.090	20.150	17.937	300,000
2017-06-19	20.910	20.910	20.580	20.700	18.427	290,800
2017-06-16	20.710	20.910	20.590	20.910	18.614	510,300
2017-06-15	20.530	20.880	20.530	20.850	18.560	176,200
2017-06-14	20.940	20.990	20.690	20.710	18.436	212,400
2017-06-13	20.690	21.030	20.690	20.920	18.623	662,000
2017-06-12	20.390	20.800	20.300	20.770	18.382	310,200
2017-06-09	20.700	20.790	20.290	20.400	18.055	345,500
2017-06-08	20.420	20.770	20.380	20.560	18.197	218,200
2017-06-07	20.460	20.600	20.370	20.430	18.082	174,500
2017-06-06	20.480	20.550	20.260	20.450	18.099	167,100
2017-06-05	20.680	20.820	20.520	20.590	18.223	267,000
2017-06-02	20.930	21.000	20.640	20.700	18.320	318,600
2017-06-01	20.440	21.070	20.400	20.910	18.506	582,900
2017-05-31	20.070	20.450	19.940	20.410	18.064	359,600
2017-05-30	19.900	20.080	19.870	20.030	17.727	366,700
2017-05-26	19.880	20.010	19.830	19.910	17.621	187,700
2017-05-25	19.840	19.960	19.770	19.910	17.621	269,200
2017-05-24	19.780	19.940	19.680	19.750	17.480	165,900
2017-05-23	19.840	19.920	19.690	19.760	17.489	287,800
2017-05-22	19.700	19.850	19.590	19.800	17.524	287,000
2017-05-19	19.550	19.940	19.430	19.660	17.400	435,600
2017-05-18	19.160	19.700	19.120	19.520	17.276	566,100
2017-05-17	19.500	19.500	19.160	19.180	16.975	445,800
2017-05-16	19.710	19.710	19.350	19.500	17.258	564,500
2017-05-15	19.970	19.980	19.590	19.640	17.382	685,900
2017-05-12	20.060	20.120	19.850	19.940	17.648	258,000
2017-05-11	20.210	20.210	19.920	20.130	17.816	253,700
2017-05-10	20.100	20.270	20.000	20.250	17.922	289,700
2017-05-09	20.050	20.180	19.850	20.160	17.843	526,800
2017-05-08	20.260	20.260	19.920	20.030	17.727	495,900
2017-05-05	19.880	20.320	19.750	20.250	17.922	642,700
2017-05-04	20.450	20.480	19.750	19.790	17.515	1,172,900
2017-05-03	21.180	21.220	20.600	20.790	18.400	595,200
2017-05-02	21.410	21.450	21.180	21.280	18.834	215,900
2017-05-01	21.570	21.600	21.330	21.400	18.940	230,600
2017-04-28	21.540	21.540	21.060	21.430	18.967	442,000
2017-04-27	21.610	21.620	21.320	21.530	19.055	215,100
2017-04-26	21.260	21.810	21.250	21.550	19.073	558,600
2017-04-25	21.350	21.420	21.130	21.270	18.825	395,100
2017-04-24	21.350	21.470	20.950	21.200	18.763	423,300
2017-04-21	21.260	21.280	21.060	21.070	18.648	382,300
2017-04-20	21.220	21.340	20.980	21.270	18.825	595,600
2017-04-19	21.010	21.150	20.870	21.130	18.701	610,600
2017-04-18	21.300	21.350	20.760	20.870	18.471	1,346,600
2017-04-17	21.480	21.760	21.450	21.750	19.250	3,593,900
2017-04-13	21.610	21.780	21.380	21.380	18.922	201,900
2017-04-12	21.790	21.870	21.560	21.630	19.144	263,600
2017-04-11	21.930	22.120	21.800	21.830	19.321	453,700
2017-04-10	22.090	22.190	21.760	21.990	19.462	194,400
2017-04-07	22.280	22.540	22.030	22.110	19.568	282,500
2017-04-06	22.060	22.400	21.880	22.340	19.772	384,400
2017-04-05	22.120	22.430	22.000	22.020	19.489	865,900

← NewerPage 40 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.