TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	22.190	23.080	22.150	23.010	19.462	1,185,000
2015-08-04	20.230	22.300	20.230	22.230	18.803	1,950,200
2015-08-03	19.540	20.320	19.480	20.170	17.060	914,600
2015-07-31	19.400	20.000	19.200	19.570	16.553	936,200
2015-07-30	18.160	20.500	18.160	19.360	16.375	3,638,800
2015-07-29	16.360	16.590	15.900	16.480	13.939	461,900
2015-07-28	16.020	16.560	15.600	16.430	13.897	360,500
2015-07-27	16.600	16.600	15.970	16.010	13.542	555,100
2015-07-24	17.320	17.640	16.590	16.600	14.041	551,000
2015-07-23	17.730	17.950	17.190	17.230	14.573	335,200
2015-07-22	17.220	17.640	17.040	17.610	14.895	403,400
2015-07-21	16.900	17.460	16.830	17.230	14.573	389,900
2015-07-20	16.980	17.000	16.770	16.890	14.286	267,200
2015-07-17	17.020	17.170	16.770	16.930	14.320	214,100
2015-07-16	16.920	17.240	16.920	17.060	14.430	324,200
2015-07-15	16.910	17.490	16.800	16.960	14.345	272,600
2015-07-14	16.390	17.000	16.260	16.850	14.252	437,100
2015-07-13	16.500	16.740	16.150	16.220	13.719	300,000
2015-07-10	16.810	17.080	16.220	16.460	13.922	377,500
2015-07-09	16.160	16.960	15.760	16.630	14.066	1,007,200
2015-07-08	16.070	16.310	15.400	15.490	13.102	566,900
2015-07-07	16.300	16.400	15.420	15.570	13.169	648,100
2015-07-06	16.350	16.730	16.160	16.310	13.795	275,200
2015-07-02	16.650	16.760	16.180	16.530	13.981	340,900
2015-07-01	16.590	17.080	16.540	16.650	14.083	703,500
2015-06-30	16.500	16.740	16.250	16.500	13.956	668,800
2015-06-29	17.330	17.390	16.400	16.440	13.905	501,700
2015-06-26	17.530	17.730	17.270	17.490	14.793	458,800
2015-06-25	17.350	17.800	17.300	17.530	14.827	462,400
2015-06-24	16.740	17.530	16.640	17.320	14.650	617,600
2015-06-23	16.300	16.930	16.250	16.770	14.184	496,100
2015-06-22	16.340	16.400	16.090	16.250	13.745	325,300
2015-06-19	16.480	16.480	16.140	16.320	13.804	296,100
2015-06-18	16.540	16.700	16.270	16.410	13.880	449,400
2015-06-17	16.300	17.180	16.130	16.450	13.914	969,800
2015-06-16	15.580	15.880	15.460	15.810	13.372	323,800
2015-06-15	15.470	15.670	15.250	15.630	13.220	187,400
2015-06-12	15.220	15.610	14.900	15.560	13.161	307,000
2015-06-11	15.770	15.830	15.310	15.370	13.000	284,500
2015-06-10	15.820	16.210	15.740	15.970	13.406	569,200
2015-06-09	15.630	15.890	15.350	15.710	13.188	419,400
2015-06-08	14.780	15.600	14.780	15.560	13.062	715,400
2015-06-05	14.830	14.990	14.670	14.880	12.491	438,300
2015-06-04	14.300	15.000	14.200	14.800	12.424	754,900
2015-06-03	13.840	14.430	13.840	14.420	12.105	363,400
2015-06-02	13.750	13.890	13.700	13.770	11.559	435,100
2015-06-01	14.360	14.370	13.640	13.860	11.635	580,200
2015-05-29	14.250	14.400	14.060	14.300	12.004	301,300
2015-05-28	14.050	14.340	13.890	14.300	12.004	226,500
2015-05-27	13.850	14.180	13.680	14.040	11.786	425,600
2015-05-26	13.460	13.820	13.330	13.790	11.576	387,600
2015-05-22	13.670	13.690	13.150	13.500	11.333	662,100
2015-05-21	13.710	13.790	13.500	13.660	11.467	502,900
2015-05-20	13.780	13.790	13.520	13.710	11.509	274,900
2015-05-19	13.860	13.960	13.660	13.830	11.610	257,300
2015-05-18	13.670	14.080	13.650	13.910	11.677	353,200
2015-05-15	13.710	13.890	13.640	13.670	11.475	340,500
2015-05-14	13.680	13.910	13.560	13.690	11.492	240,300
2015-05-13	13.520	13.810	13.520	13.660	11.467	228,100
2015-05-12	13.370	13.720	13.190	13.570	11.392	442,800

← NewerPage 48 of 79 · 4,732 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.