TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	18.670	18.760	18.460	18.460	16.241	334,800
2017-01-05	18.800	18.860	18.470	18.630	16.391	613,400
2017-01-04	18.250	19.000	18.250	18.920	16.646	617,900
2017-01-03	18.570	18.570	18.000	18.240	16.048	606,000
2016-12-30	18.620	18.620	18.320	18.400	16.188	318,400
2016-12-29	18.400	18.660	18.330	18.550	16.320	337,900
2016-12-28	18.590	18.760	18.360	18.420	16.206	250,000
2016-12-27	18.560	18.820	18.560	18.610	16.373	163,300
2016-12-23	18.560	18.740	18.440	18.600	16.364	384,100
2016-12-22	18.850	19.010	18.560	18.610	16.373	403,100
2016-12-21	18.870	19.070	18.770	18.870	16.602	622,500
2016-12-20	18.950	19.070	18.730	18.930	16.655	242,300
2016-12-19	18.520	19.030	18.500	18.930	16.655	295,400
2016-12-16	18.630	18.980	18.470	18.540	16.312	815,500
2016-12-15	18.550	18.770	18.350	18.540	16.312	696,400
2016-12-14	18.800	19.080	18.450	18.560	16.329	997,200
2016-12-13	18.700	19.150	18.510	18.980	16.699	2,540,700
2016-12-12	20.210	20.210	19.760	19.930	17.429	350,400
2016-12-09	20.000	20.290	19.900	20.270	17.726	225,700
2016-12-08	19.740	19.980	19.490	19.950	17.446	288,500
2016-12-07	18.900	19.480	18.900	19.430	16.992	213,800
2016-12-06	18.920	19.020	18.610	18.950	16.572	202,700
2016-12-05	18.290	18.950	18.230	18.920	16.546	346,200
2016-12-02	18.500	18.610	18.150	18.190	15.907	195,800
2016-12-01	18.840	19.000	18.390	18.450	16.135	385,100
2016-11-30	18.990	19.090	18.770	18.780	16.423	620,000
2016-11-29	18.720	18.940	18.720	18.910	16.537	273,600
2016-11-28	18.660	18.920	18.630	18.700	16.353	203,000
2016-11-25	18.740	18.830	18.620	18.790	16.432	115,700
2016-11-23	18.150	18.680	18.150	18.660	16.318	220,200
2016-11-22	18.470	18.500	18.110	18.240	15.951	239,700
2016-11-21	18.560	18.630	18.260	18.380	16.073	220,800
2016-11-18	18.540	18.730	18.420	18.600	16.266	249,900
2016-11-17	18.080	18.610	18.080	18.530	16.205	306,200
2016-11-16	17.810	18.200	17.810	18.080	15.811	285,000
2016-11-15	18.030	18.160	17.650	17.810	15.575	277,600
2016-11-14	18.300	18.410	18.020	18.100	15.829	388,100
2016-11-11	17.620	18.170	17.590	18.100	15.829	355,500
2016-11-10	18.000	18.090	17.440	17.570	15.365	352,000
2016-11-09	16.860	17.920	16.770	17.750	15.523	537,600
2016-11-08	17.810	17.810	17.000	17.010	14.875	901,500
2016-11-07	17.870	17.890	17.720	17.810	15.575	336,300
2016-11-04	17.470	17.740	17.470	17.520	15.321	370,200
2016-11-03	17.440	17.720	17.420	17.480	15.286	619,400
2016-11-02	17.710	17.730	17.270	17.360	15.181	424,700
2016-11-01	17.740	18.100	17.410	17.700	15.479	918,800
2016-10-31	18.000	18.060	17.620	17.680	15.461	1,155,700
2016-10-28	18.270	18.530	18.070	18.070	15.802	967,500
2016-10-27	17.640	19.250	17.390	19.170	16.764	1,664,900
2016-10-26	19.390	19.610	19.100	19.130	16.729	460,500
2016-10-25	19.960	19.990	19.420	19.460	17.018	350,700
2016-10-24	19.870	20.320	19.860	19.990	17.481	525,700
2016-10-21	19.500	19.960	19.500	19.750	17.272	997,000
2016-10-20	19.680	19.930	19.630	19.730	17.254	387,600
2016-10-19	19.880	19.990	19.670	19.790	17.307	280,600
2016-10-18	20.150	20.180	19.800	19.820	17.333	273,400
2016-10-17	19.950	20.210	19.850	19.980	17.473	221,300
2016-10-14	20.180	20.320	19.740	19.940	17.438	358,600
2016-10-13	19.710	20.250	19.470	19.960	17.455	284,700
2016-10-12	20.030	20.140	19.890	19.890	17.394	174,600

← NewerPage 42 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.