TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	116.94	119.97	116.59	119.24	116.35	706,100
2024-11-14	117.62	118.61	115.77	117.77	114.92	563,000
2024-11-13	116.70	119.14	116.45	117.80	114.95	593,700
2024-11-12	119.78	120.14	115.92	116.45	113.63	564,200
2024-11-11	120.94	120.94	118.52	119.04	116.16	563,500
2024-11-08	117.94	120.44	117.08	120.18	117.27	618,200
2024-11-07	118.40	120.18	115.12	117.88	115.02	1,769,000
2024-11-06	121.51	121.94	118.71	120.22	117.31	1,811,000
2024-11-05	118.25	119.15	117.91	118.89	116.01	801,100
2024-11-04	118.94	119.89	117.36	118.17	115.31	757,100
2024-11-01	117.40	119.15	116.21	119.07	116.18	1,219,900
2024-10-31	116.58	117.33	116.19	116.77	113.94	638,600
2024-10-30	115.61	117.49	115.21	116.72	113.89	1,588,500
2024-10-29	116.98	116.98	114.90	115.87	113.06	1,408,700
2024-10-28	116.07	116.64	114.01	116.25	113.43	993,100
2024-10-25	114.89	117.03	114.70	115.25	112.46	1,037,800
2024-10-24	119.00	121.89	114.35	115.00	112.21	3,971,800
2024-10-23	127.71	128.66	125.83	126.00	122.95	668,500
2024-10-22	128.77	129.57	128.14	128.50	125.39	534,500
2024-10-21	129.70	130.50	128.65	128.87	125.75	360,000
2024-10-18	128.51	130.95	127.56	129.93	126.78	767,200
2024-10-17	128.39	129.06	127.31	128.03	124.93	383,000
2024-10-16	126.41	128.14	125.97	127.66	124.57	551,100
2024-10-15	126.00	126.96	125.20	125.36	122.32	558,800
2024-10-14	127.41	128.03	126.15	126.31	123.25	278,700
2024-10-11	126.57	128.17	126.57	127.52	124.43	435,900
2024-10-10	127.20	127.60	126.34	126.89	123.82	355,500
2024-10-09	127.10	128.29	126.71	127.37	124.28	490,400
2024-10-08	126.05	127.50	125.52	127.00	123.92	414,100
2024-10-07	126.62	126.69	125.43	126.13	123.07	463,000
2024-10-04	126.73	128.31	126.61	127.14	124.06	878,900
2024-10-03	124.14	126.51	123.08	126.39	123.33	675,600
2024-10-02	122.80	124.43	122.27	124.08	121.07	544,300
2024-10-01	124.11	124.58	121.32	122.26	119.30	1,189,800
2024-09-30	125.41	125.41	123.62	123.71	120.71	622,500
2024-09-27	124.00	125.14	123.41	125.00	121.97	463,600
2024-09-26	121.76	123.77	120.68	123.70	120.70	659,800
2024-09-25	122.01	122.71	120.58	121.11	118.18	893,300
2024-09-24	122.73	122.77	121.25	121.89	118.94	1,429,900
2024-09-23	122.43	122.64	120.47	122.00	119.04	705,600
2024-09-20	124.50	124.76	121.18	121.94	118.99	3,038,000
2024-09-19	123.80	125.49	123.07	124.50	121.48	1,046,600
2024-09-18	121.50	123.99	120.89	122.45	119.48	1,058,700
2024-09-17	117.51	121.18	117.51	121.03	118.10	1,058,400
2024-09-16	114.76	117.61	114.76	117.26	114.42	1,154,000
2024-09-13	115.50	116.69	114.78	115.34	112.55	820,700
2024-09-12	114.00	115.32	113.63	114.99	112.20	488,600
2024-09-11	113.75	114.75	113.16	113.69	110.94	560,600
2024-09-10	115.37	115.46	113.33	113.80	111.04	980,700
2024-09-09	115.74	116.98	114.78	114.95	112.16	711,100
2024-09-06	116.53	117.28	115.02	115.44	112.64	564,400
2024-09-05	118.57	118.57	115.69	116.19	113.37	609,000
2024-09-04	117.40	120.64	117.40	117.96	115.10	745,700
2024-09-03	117.49	119.37	116.95	118.04	115.18	495,000
2024-08-30	117.19	118.54	116.94	118.23	115.37	510,200
2024-08-29	118.04	118.36	116.60	116.72	113.89	580,200
2024-08-28	117.41	117.86	116.69	117.60	114.75	385,100
2024-08-27	116.82	118.21	116.60	117.99	115.13	909,900
2024-08-26	118.00	118.38	117.18	117.24	114.40	678,000
2024-08-23	118.22	118.47	116.18	118.03	115.17	966,300

← NewerPage 9 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.