TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	188.40	190.84	188.23	188.40	185.46	1,103,500
2025-10-30	186.13	190.00	186.00	187.78	184.85	860,700
2025-10-29	187.08	189.58	186.24	186.60	183.69	1,113,400
2025-10-28	187.36	187.89	185.74	187.45	184.52	602,100
2025-10-27	187.31	189.50	187.01	187.51	184.58	1,202,400
2025-10-24	186.99	190.31	186.74	186.85	183.93	760,300
2025-10-23	187.31	188.56	186.36	186.85	183.93	1,085,200
2025-10-22	187.00	187.60	184.28	186.97	184.05	1,017,500
2025-10-21	188.19	189.28	186.08	186.16	183.25	953,000
2025-10-20	190.20	191.36	186.73	186.82	183.90	1,128,700
2025-10-17	187.24	190.56	187.08	189.28	186.32	850,800
2025-10-16	193.52	193.52	187.75	187.83	184.90	1,403,000
2025-10-15	191.44	192.25	190.31	191.21	188.22	1,375,200
2025-10-14	187.43	193.07	186.72	189.97	187.00	701,400
2025-10-13	188.00	190.94	187.82	188.60	185.65	898,600
2025-10-10	186.47	190.82	186.10	187.05	184.13	1,422,100
2025-10-09	194.57	194.95	185.93	186.47	183.56	1,122,400
2025-10-08	198.48	199.83	194.09	194.15	191.12	1,241,500
2025-10-07	198.96	203.25	197.90	197.96	194.87	1,154,800
2025-10-06	198.50	198.59	194.11	198.15	195.05	1,572,900
2025-10-03	198.17	199.76	196.45	197.35	194.27	981,700
2025-10-02	198.71	199.51	196.52	198.00	194.91	1,269,500
2025-10-01	200.08	201.10	193.66	198.76	195.66	1,485,300
2025-09-30	205.49	208.48	201.77	201.96	198.81	3,160,600
2025-09-29	200.55	206.27	198.91	205.33	202.12	1,837,600
2025-09-26	196.57	200.02	196.19	199.04	195.93	1,008,200
2025-09-25	195.99	196.57	194.66	195.79	192.73	912,600
2025-09-24	202.00	202.98	195.68	195.79	192.73	1,958,800
2025-09-23	200.00	202.84	199.67	202.29	199.13	1,831,100
2025-09-22	200.31	201.26	197.51	199.67	196.55	1,661,400
2025-09-19	202.29	203.36	200.98	201.11	197.97	2,052,700
2025-09-18	202.48	203.41	200.00	202.80	199.63	1,320,100
2025-09-17	203.66	204.10	200.40	201.38	198.23	1,933,700
2025-09-16	204.23	204.23	199.84	200.29	197.16	3,258,900
2025-09-15	206.51	212.49	200.96	204.49	201.30	2,302,200
2025-09-12	201.76	204.10	200.70	202.44	198.53	897,100
2025-09-11	195.14	203.17	194.97	202.24	198.33	977,000
2025-09-10	197.51	197.51	193.22	195.13	191.36	601,800
2025-09-09	198.46	198.78	192.84	196.43	192.64	794,800
2025-09-08	194.66	200.71	194.56	200.47	196.60	1,098,300
2025-09-05	190.60	195.63	190.60	194.00	190.25	713,100
2025-09-04	186.65	190.63	186.04	190.08	186.41	786,300
2025-09-03	186.71	189.58	185.31	186.61	183.01	694,700
2025-09-02	187.28	190.03	184.67	185.35	181.77	681,700
2025-08-29	190.02	190.28	188.35	189.56	185.90	559,100
2025-08-28	185.47	190.20	185.30	190.14	186.47	801,600
2025-08-27	184.80	187.15	184.42	185.65	182.06	536,000
2025-08-26	183.28	185.97	181.44	185.16	181.58	750,300
2025-08-25	186.00	186.26	183.32	183.72	180.17	647,000
2025-08-22	185.11	187.99	184.36	186.17	182.57	774,200
2025-08-21	182.80	184.55	182.46	184.24	180.68	435,800
2025-08-20	183.47	184.85	180.00	182.61	179.08	753,900
2025-08-19	184.79	186.91	183.46	184.90	181.33	639,100
2025-08-18	188.12	188.42	184.28	185.56	181.98	706,800
2025-08-15	191.81	192.71	188.44	188.85	185.20	719,200
2025-08-14	190.08	194.76	190.08	191.00	187.31	1,169,600
2025-08-13	188.00	191.51	185.86	191.28	187.59	1,348,500
2025-08-12	181.00	187.01	178.82	186.02	182.43	1,225,800
2025-08-11	164.21	181.50	164.00	180.00	176.52	2,655,000
2025-08-08	161.19	165.51	160.43	163.29	160.14	1,539,900

← NewerPage 5 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.