TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	157.75	161.68	152.29	160.74	157.63	1,909,200
2025-08-06	167.39	167.39	154.05	155.61	152.60	2,660,600
2025-08-05	166.46	167.16	162.59	163.45	160.29	765,500
2025-08-04	166.77	168.29	165.52	165.76	162.56	630,900
2025-08-01	168.55	168.55	164.30	165.61	162.41	675,700
2025-07-31	168.37	169.66	167.62	168.01	164.76	665,100
2025-07-30	167.33	169.33	166.44	167.81	164.57	531,100
2025-07-29	170.98	170.98	166.75	168.15	164.90	529,500
2025-07-28	170.02	171.05	167.89	170.74	167.44	534,800
2025-07-25	167.92	170.33	167.38	170.05	166.77	626,300
2025-07-24	167.50	168.40	163.66	168.00	164.75	816,500
2025-07-23	166.92	167.88	165.26	167.71	164.47	522,200
2025-07-22	168.00	168.91	166.45	166.49	163.27	762,600
2025-07-21	170.56	171.78	168.36	168.70	165.44	861,000
2025-07-18	170.30	172.40	167.41	170.79	167.49	951,000
2025-07-17	168.85	169.83	167.51	169.35	166.08	850,900
2025-07-16	168.79	169.58	163.77	169.13	165.86	906,300
2025-07-15	173.67	174.87	168.32	168.79	165.53	986,600
2025-07-14	172.43	176.51	172.15	174.48	171.11	757,100
2025-07-11	172.50	172.90	168.36	172.00	168.68	704,800
2025-07-10	171.54	173.04	169.13	172.89	169.55	902,800
2025-07-09	172.16	172.95	170.53	171.80	168.48	725,600
2025-07-08	175.89	175.89	169.49	172.97	169.63	1,044,800
2025-07-07	177.05	177.21	174.55	176.34	172.93	568,900
2025-07-03	177.28	178.62	176.25	177.14	173.72	405,900
2025-07-02	175.50	178.00	174.81	177.46	174.03	736,600
2025-07-01	181.34	181.34	172.66	175.61	172.22	1,169,100
2025-06-30	180.00	182.60	178.66	181.95	178.44	1,048,000
2025-06-27	176.58	179.39	176.21	179.35	175.89	2,282,700
2025-06-26	175.20	176.67	173.23	176.16	172.76	828,700
2025-06-25	176.70	177.33	174.43	174.94	171.56	605,500
2025-06-24	176.03	177.22	174.30	176.89	173.47	769,600
2025-06-23	175.60	176.03	171.77	175.53	172.14	727,900
2025-06-20	178.72	178.72	173.40	174.96	171.58	2,884,800
2025-06-18	168.35	178.68	168.24	175.95	172.55	1,861,900
2025-06-17	167.41	167.97	165.89	167.96	164.72	865,500
2025-06-16	164.43	169.08	163.54	168.41	165.16	896,600
2025-06-13	162.54	164.25	160.94	163.08	159.93	503,100
2025-06-12	164.54	165.29	163.32	163.93	160.39	493,200
2025-06-11	164.77	165.50	163.62	164.92	161.36	542,900
2025-06-10	163.66	165.30	161.80	164.60	161.05	834,400
2025-06-09	165.92	166.91	162.53	163.33	159.80	658,700
2025-06-06	169.19	170.00	165.71	165.94	162.36	789,600
2025-06-05	168.25	169.81	166.78	168.92	165.27	871,700
2025-06-04	163.69	166.11	161.34	165.90	162.32	816,700
2025-06-03	159.55	163.66	159.53	163.11	159.59	900,200
2025-06-02	157.38	159.70	156.43	159.55	156.11	799,500
2025-05-30	156.17	158.26	155.08	157.81	154.40	821,400
2025-05-29	159.11	159.69	155.90	156.74	153.36	689,500
2025-05-28	159.28	159.66	157.82	158.81	155.38	584,900
2025-05-27	159.86	160.13	158.42	158.95	155.52	1,807,800
2025-05-23	155.86	158.51	154.95	157.72	154.31	1,315,000
2025-05-22	159.78	159.90	154.78	156.23	152.86	1,460,900
2025-05-21	162.09	162.84	159.46	159.84	156.39	653,100
2025-05-20	163.76	164.11	162.24	162.74	159.23	486,700
2025-05-19	162.55	165.50	161.66	163.99	160.45	732,300
2025-05-16	162.05	164.15	161.81	163.48	159.95	748,700
2025-05-15	162.15	162.81	159.26	161.46	157.97	866,800
2025-05-14	164.50	165.22	161.56	162.21	158.71	798,600
2025-05-13	162.02	165.21	161.09	164.48	160.93	934,700

← NewerPage 6 of 21 · 1,255 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.