TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	162.82	163.20	158.67	160.60	157.13	1,295,200
2025-05-09	171.58	172.44	158.83	159.66	156.21	1,867,400
2025-05-08	170.71	171.26	168.21	168.96	165.31	1,462,500
2025-05-07	168.22	170.46	167.51	169.68	166.02	1,387,100
2025-05-06	165.00	168.56	164.91	167.94	164.31	724,300
2025-05-05	163.00	167.92	161.88	166.83	163.23	741,200
2025-05-02	164.23	166.92	163.59	166.43	162.84	1,038,400
2025-05-01	163.84	165.56	162.54	163.16	159.64	1,180,000
2025-04-30	160.79	163.71	159.03	162.91	159.39	903,200
2025-04-29	159.54	163.34	159.06	162.96	159.44	1,016,700
2025-04-28	157.90	161.20	157.69	160.43	156.97	1,292,300
2025-04-25	155.35	157.44	154.30	157.10	153.71	1,430,600
2025-04-24	151.07	156.59	151.07	155.28	151.93	1,009,900
2025-04-23	151.00	154.51	149.75	150.99	147.73	1,069,300
2025-04-22	145.19	148.43	144.00	148.13	144.93	1,136,600
2025-04-21	149.39	149.39	141.44	143.09	140.00	1,192,300
2025-04-17	148.52	150.31	147.38	149.22	146.00	705,700
2025-04-16	148.79	150.86	146.34	147.96	144.77	726,400
2025-04-15	148.84	150.80	147.90	149.65	146.42	796,800
2025-04-14	146.57	150.15	145.71	148.13	144.93	904,500
2025-04-11	145.11	145.92	141.76	144.35	141.23	1,233,900
2025-04-10	146.49	147.21	141.06	145.09	141.96	1,105,900
2025-04-09	138.28	150.30	136.11	148.54	145.33	1,637,300
2025-04-08	146.20	147.69	137.13	138.96	135.96	1,346,800
2025-04-07	134.78	145.29	133.07	141.18	138.13	1,771,100
2025-04-04	145.06	146.91	139.41	139.58	136.57	2,356,000
2025-04-03	154.00	158.14	150.29	150.44	147.19	1,527,100
2025-04-02	153.23	159.00	152.12	158.58	155.16	1,786,800
2025-04-01	152.63	154.14	149.67	152.99	149.69	963,800
2025-03-31	148.00	153.47	146.69	152.81	149.51	2,749,800
2025-03-28	151.84	152.33	147.98	149.70	146.47	1,144,100
2025-03-27	153.83	154.49	151.63	151.88	148.60	1,019,400
2025-03-26	154.91	158.00	154.13	154.61	151.27	1,042,500
2025-03-25	152.75	154.84	149.60	154.60	151.26	1,239,000
2025-03-24	150.64	153.32	146.75	152.91	149.61	2,185,000
2025-03-21	149.23	151.24	148.19	149.88	146.64	19,094,600
2025-03-20	148.58	151.91	148.50	150.40	147.15	1,768,000
2025-03-19	146.09	150.92	144.50	149.85	146.61	1,427,200
2025-03-18	144.85	146.72	143.10	145.47	142.33	1,395,400
2025-03-17	140.43	147.03	140.43	145.63	142.49	2,329,600
2025-03-14	142.03	145.60	138.07	139.62	136.61	2,482,400
2025-03-13	146.54	146.74	139.93	140.85	137.44	2,228,900
2025-03-12	147.46	149.06	144.97	147.27	143.70	1,242,700
2025-03-11	145.15	149.26	142.40	145.15	141.63	2,057,300
2025-03-10	139.44	144.73	137.63	142.12	138.68	2,456,500
2025-03-07	146.25	146.58	138.64	143.73	140.25	2,568,400
2025-03-06	150.22	152.49	145.92	146.99	143.43	1,914,000
2025-03-05	147.22	153.73	147.22	152.30	148.61	1,646,300
2025-03-04	146.24	148.43	142.92	146.70	143.15	1,799,700
2025-03-03	152.00	154.32	147.42	147.79	144.21	1,209,700
2025-02-28	148.17	153.05	147.71	150.64	146.99	1,345,100
2025-02-27	153.59	154.08	145.26	150.23	146.59	3,935,000
2025-02-26	156.43	161.26	156.43	159.55	155.68	1,158,900
2025-02-25	160.51	160.58	154.89	156.02	152.24	1,772,400
2025-02-24	159.00	163.43	158.31	160.76	156.86	1,135,600
2025-02-21	163.83	165.50	157.71	158.82	154.97	1,714,400
2025-02-20	166.13	166.69	161.47	163.81	159.84	1,036,900
2025-02-19	171.90	171.91	163.25	166.57	162.53	1,888,800
2025-02-18	175.50	176.99	171.51	172.07	167.90	1,118,500
2025-02-14	174.74	177.21	171.75	175.50	171.25	1,453,500

← NewerPage 7 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.