TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	21.760	22.110	21.560	22.010	19.480	1,339,100
2017-04-03	22.390	22.570	20.550	21.850	19.338	2,073,000
2017-03-31	22.490	22.620	22.100	22.220	19.666	695,100
2017-03-30	22.450	22.510	22.110	22.470	19.887	413,200
2017-03-29	22.430	22.570	22.130	22.430	19.852	685,200
2017-03-28	22.180	22.720	22.050	22.500	19.914	1,266,000
2017-03-27	21.970	22.420	21.620	22.170	19.621	598,700
2017-03-24	21.750	22.300	21.700	21.950	19.427	582,400
2017-03-23	21.090	21.840	21.090	21.740	19.241	593,000
2017-03-22	21.030	21.170	20.840	21.080	18.657	689,300
2017-03-21	21.330	21.460	21.010	21.100	18.674	624,300
2017-03-20	21.050	21.240	20.910	21.240	18.798	481,500
2017-03-17	20.810	21.150	20.680	21.090	18.666	795,600
2017-03-16	20.580	20.880	20.580	20.800	18.409	436,700
2017-03-15	20.370	20.570	20.270	20.530	18.170	304,700
2017-03-14	20.240	20.350	20.090	20.260	17.931	272,100
2017-03-13	20.140	20.400	20.140	20.270	17.940	186,000
2017-03-10	20.500	20.720	20.260	20.260	17.825	291,700
2017-03-09	20.500	20.510	20.170	20.300	17.860	264,100
2017-03-08	20.560	20.840	20.500	20.510	18.045	528,600
2017-03-07	20.950	21.090	20.450	20.560	18.089	358,200
2017-03-06	20.860	21.040	20.670	20.910	18.397	418,500
2017-03-03	20.500	21.000	20.430	20.970	18.450	708,400
2017-03-02	20.950	20.950	20.450	20.520	18.054	365,500
2017-03-01	21.270	21.360	20.860	20.870	18.362	330,300
2017-02-28	21.380	21.450	20.960	20.980	18.458	347,300
2017-02-27	21.430	21.590	21.340	21.460	18.881	364,100
2017-02-24	21.180	21.500	21.040	21.450	18.872	457,200
2017-02-23	21.740	21.820	21.270	21.360	18.793	416,900
2017-02-22	22.240	22.300	21.620	21.640	19.039	347,700
2017-02-21	22.160	22.430	22.100	22.260	19.584	736,600
2017-02-17	22.110	22.140	21.820	22.140	19.479	352,500
2017-02-16	22.660	22.660	22.000	22.110	19.452	613,200
2017-02-15	22.450	22.750	22.290	22.620	19.901	798,700
2017-02-14	22.600	23.140	22.410	22.500	19.796	1,275,600
2017-02-13	22.060	22.700	22.060	22.660	19.936	880,600
2017-02-10	21.010	22.110	20.920	21.970	19.329	1,685,700
2017-02-09	20.010	21.440	19.720	20.960	18.441	2,182,200
2017-02-08	19.550	19.550	19.120	19.280	16.963	1,144,000
2017-02-07	19.750	19.810	19.530	19.570	17.218	396,200
2017-02-06	19.680	19.850	19.510	19.660	17.297	452,900
2017-02-03	19.550	19.910	19.520	19.700	17.332	402,200
2017-02-02	19.560	19.570	19.260	19.460	17.121	583,300
2017-02-01	19.740	19.950	19.520	19.610	17.253	771,500
2017-01-31	19.500	19.720	19.490	19.580	17.227	540,000
2017-01-30	19.410	19.580	19.320	19.570	17.218	221,900
2017-01-27	19.670	19.670	19.390	19.500	17.156	317,400
2017-01-26	19.630	19.760	19.440	19.630	17.271	299,100
2017-01-25	19.640	19.720	19.550	19.690	17.323	520,200
2017-01-24	19.330	19.630	19.240	19.530	17.183	234,300
2017-01-23	19.420	19.470	19.130	19.290	16.971	357,800
2017-01-20	19.390	19.480	19.290	19.430	17.095	352,000
2017-01-19	19.500	19.660	19.330	19.410	17.077	815,600
2017-01-18	19.290	19.640	19.090	19.590	17.235	571,400
2017-01-17	19.340	19.460	19.170	19.290	16.971	789,900
2017-01-13	19.240	19.550	19.030	19.480	17.139	862,300
2017-01-12	19.120	19.160	18.710	19.140	16.839	521,900
2017-01-11	19.070	19.070	18.810	18.990	16.708	326,100
2017-01-10	18.950	19.050	18.760	18.980	16.699	1,064,300
2017-01-09	18.500	18.770	18.360	18.760	16.505	417,500

← NewerPage 41 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.