TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	174.74	177.21	171.75	175.50	171.25	1,453,500
2025-02-13	176.03	179.09	173.70	174.49	170.26	2,470,900
2025-02-12	171.59	177.90	171.10	176.64	172.36	1,558,600
2025-02-11	171.71	178.13	170.73	176.53	172.25	1,847,900
2025-02-10	168.00	174.60	166.31	173.11	168.92	1,999,400
2025-02-07	161.91	168.25	161.90	166.37	162.34	2,463,700
2025-02-06	161.00	161.47	159.57	161.21	157.30	654,500
2025-02-05	159.40	161.27	157.19	161.02	157.12	904,800
2025-02-04	158.11	159.00	156.29	157.74	153.92	733,600
2025-02-03	153.16	159.02	152.58	157.05	153.24	900,600
2025-01-31	158.90	159.32	154.77	155.21	151.45	806,700
2025-01-30	159.11	159.72	156.92	157.47	153.65	501,400
2025-01-29	158.26	159.17	154.56	156.92	153.12	742,300
2025-01-28	155.00	159.53	154.14	158.44	154.60	1,174,400
2025-01-27	151.76	154.09	150.29	153.45	149.73	771,600
2025-01-24	151.97	154.25	151.06	153.08	149.37	957,600
2025-01-23	147.04	153.89	146.55	151.97	148.29	1,967,100
2025-01-22	144.73	146.35	142.39	142.93	139.47	682,200
2025-01-21	142.03	144.70	141.65	144.53	141.03	709,100
2025-01-17	142.00	144.00	141.28	142.20	138.75	803,300
2025-01-16	144.26	145.00	141.53	141.80	138.36	611,200
2025-01-15	143.94	144.46	140.94	143.91	140.42	694,300
2025-01-14	143.26	144.54	142.47	143.11	139.64	610,600
2025-01-13	138.92	143.50	137.50	142.38	138.93	695,400
2025-01-10	142.29	146.38	139.61	140.18	136.78	1,047,000
2025-01-08	141.57	146.51	139.62	142.34	138.89	975,500
2025-01-07	144.42	147.45	141.26	141.81	138.37	912,300
2025-01-06	142.64	143.86	140.17	141.63	138.20	740,900
2025-01-03	142.47	143.64	141.03	142.40	138.95	622,800
2025-01-02	142.25	143.84	141.42	142.73	139.27	404,400
2024-12-31	143.28	144.02	142.07	142.11	138.67	580,000
2024-12-30	142.78	144.41	141.42	143.37	139.90	702,600
2024-12-27	143.76	144.29	142.31	144.02	140.53	360,000
2024-12-26	143.67	144.87	143.41	144.74	141.23	433,300
2024-12-24	141.79	145.24	141.79	144.86	141.35	279,500
2024-12-23	143.54	143.91	141.22	141.75	138.32	471,500
2024-12-20	142.10	144.43	140.00	143.54	140.06	1,679,600
2024-12-19	147.00	147.35	141.31	143.79	140.31	1,110,100
2024-12-18	148.36	148.38	141.46	142.14	138.70	867,600
2024-12-17	147.05	148.57	145.40	147.25	143.68	1,335,700
2024-12-16	143.50	149.40	142.07	147.05	143.49	1,755,600
2024-12-13	143.95	143.95	141.16	141.92	138.48	855,200
2024-12-12	143.07	144.40	142.38	143.43	139.95	874,300
2024-12-11	141.88	142.88	140.61	141.33	137.91	900,300
2024-12-10	140.72	141.77	139.83	141.00	137.58	784,400
2024-12-09	143.45	145.65	138.47	139.72	136.33	891,500
2024-12-06	144.44	145.69	142.87	144.09	140.60	1,391,700
2024-12-05	137.96	145.62	137.66	144.16	140.67	2,104,700
2024-12-04	137.55	139.24	136.79	138.08	134.73	998,900
2024-12-03	133.84	137.26	133.64	137.04	133.72	734,100
2024-12-02	137.51	138.16	134.90	134.95	131.68	751,800
2024-11-29	139.24	139.45	137.82	137.96	134.62	311,700
2024-11-27	138.20	139.45	137.30	138.21	134.86	828,500
2024-11-26	137.23	138.57	135.58	137.28	133.95	907,400
2024-11-25	136.05	137.69	135.10	136.79	133.48	1,136,200
2024-11-22	136.99	139.09	134.73	135.77	132.48	1,406,300
2024-11-21	133.17	137.25	132.71	136.89	133.57	1,258,000
2024-11-20	131.67	134.11	130.17	132.79	129.57	1,623,800
2024-11-19	125.15	130.96	123.54	130.89	127.72	1,130,000
2024-11-18	120.32	126.01	119.93	125.01	121.98	1,112,800

← NewerPage 8 of 79 · 4,729 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.