TKO Group Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 186.14 | 187.64 | 184.75 | 187.35 | 186.59 | 555,900 |
| 2026-07-28 | 184.69 | 187.65 | 183.54 | 186.06 | 185.30 | 800,300 |
| 2026-07-27 | 183.28 | 184.78 | 181.68 | 182.86 | 182.11 | 811,300 |
| 2026-07-24 | 179.49 | 182.19 | 178.51 | 180.62 | 179.88 | 502,800 |
| 2026-07-23 | 180.27 | 181.62 | 178.50 | 179.43 | 178.70 | 1,597,800 |
| 2026-07-22 | 181.88 | 183.07 | 180.92 | 181.65 | 180.91 | 434,000 |
| 2026-07-21 | 181.09 | 182.76 | 179.78 | 181.70 | 180.96 | 709,800 |
| 2026-07-20 | 184.33 | 186.24 | 181.93 | 182.79 | 182.04 | 698,200 |
| 2026-07-17 | 183.84 | 187.57 | 183.35 | 185.13 | 184.38 | 1,047,800 |
| 2026-07-16 | 185.72 | 186.88 | 180.06 | 184.78 | 184.03 | 1,055,900 |
| 2026-07-15 | 184.57 | 188.32 | 183.69 | 185.70 | 184.94 | 953,800 |
| 2026-07-14 | 180.21 | 185.09 | 180.21 | 184.56 | 183.81 | 1,774,900 |
| 2026-07-13 | 185.56 | 186.57 | 180.41 | 180.96 | 180.22 | 1,342,900 |
| 2026-07-10 | 189.19 | 189.80 | 182.51 | 184.40 | 183.65 | 1,593,200 |
| 2026-07-09 | 191.95 | 193.86 | 186.32 | 188.18 | 187.41 | 1,314,200 |
| 2026-07-08 | 193.18 | 194.24 | 191.38 | 192.91 | 192.12 | 1,357,700 |
| 2026-07-07 | 195.00 | 198.28 | 193.34 | 193.58 | 192.79 | 847,900 |
| 2026-07-06 | 193.03 | 195.37 | 189.40 | 192.30 | 191.52 | 1,015,500 |
| 2026-07-02 | 201.00 | 202.23 | 193.50 | 194.42 | 193.63 | 1,500,600 |
| 2026-07-01 | 200.76 | 209.97 | 200.76 | 202.43 | 201.60 | 1,829,700 |
| 2026-06-30 | 208.83 | 210.88 | 201.23 | 201.31 | 200.49 | 2,839,300 |
| 2026-06-29 | 214.75 | 218.85 | 209.35 | 211.62 | 210.76 | 1,758,200 |
| 2026-06-26 | 205.40 | 217.13 | 203.65 | 215.88 | 215.00 | 1,709,200 |
| 2026-06-25 | 203.46 | 208.15 | 202.98 | 203.80 | 202.97 | 983,200 |
| 2026-06-24 | 203.58 | 206.75 | 202.72 | 203.51 | 202.68 | 1,030,800 |
| 2026-06-23 | 197.44 | 203.33 | 197.16 | 202.70 | 201.87 | 1,287,900 |
| 2026-06-22 | 197.84 | 200.73 | 195.80 | 197.26 | 196.46 | 1,593,000 |
| 2026-06-18 | 196.44 | 204.89 | 193.88 | 198.78 | 197.97 | 6,617,600 |
| 2026-06-17 | 198.09 | 198.43 | 192.64 | 194.53 | 193.74 | 1,968,000 |
| 2026-06-16 | 201.57 | 203.70 | 194.80 | 200.03 | 199.21 | 1,581,200 |
| 2026-06-15 | 203.13 | 204.98 | 199.64 | 201.19 | 200.37 | 2,218,900 |
| 2026-06-12 | 215.67 | 216.70 | 198.82 | 203.36 | 201.74 | 1,889,600 |
| 2026-06-11 | 206.54 | 214.36 | 205.74 | 213.70 | 212.00 | 1,047,300 |
| 2026-06-10 | 205.43 | 209.41 | 204.96 | 206.43 | 204.79 | 813,900 |
| 2026-06-09 | 203.62 | 208.13 | 202.26 | 204.44 | 202.82 | 882,400 |
| 2026-06-08 | 202.96 | 207.13 | 200.29 | 202.61 | 201.00 | 1,198,300 |
| 2026-06-05 | 202.59 | 205.59 | 201.33 | 203.49 | 201.87 | 1,007,300 |
| 2026-06-04 | 201.81 | 203.94 | 200.25 | 202.49 | 200.88 | 1,094,900 |
| 2026-06-03 | 202.65 | 203.06 | 197.83 | 198.57 | 196.99 | 1,165,100 |
| 2026-06-02 | 206.64 | 208.19 | 203.07 | 204.59 | 202.96 | 1,139,300 |
| 2026-06-01 | 205.46 | 212.00 | 204.34 | 208.47 | 206.81 | 1,247,500 |
| 2026-05-29 | 199.93 | 206.07 | 198.75 | 205.18 | 203.55 | 1,212,700 |
| 2026-05-28 | 186.48 | 202.50 | 186.38 | 200.54 | 198.95 | 1,980,200 |
| 2026-05-27 | 189.01 | 193.03 | 187.57 | 187.64 | 186.15 | 1,229,900 |
| 2026-05-26 | 192.15 | 193.16 | 187.50 | 188.09 | 186.60 | 1,513,400 |
| 2026-05-22 | 192.54 | 194.57 | 190.58 | 191.50 | 189.98 | 556,400 |
| 2026-05-21 | 193.03 | 194.48 | 190.47 | 191.63 | 190.11 | 1,158,500 |
| 2026-05-20 | 193.27 | 196.17 | 189.54 | 194.28 | 192.74 | 1,429,500 |
| 2026-05-19 | 194.86 | 194.89 | 189.42 | 193.07 | 191.54 | 1,161,300 |
| 2026-05-18 | 190.55 | 194.47 | 188.71 | 194.07 | 192.53 | 1,174,000 |
| 2026-05-15 | 192.30 | 192.94 | 187.73 | 190.07 | 188.56 | 1,958,000 |
| 2026-05-14 | 187.00 | 196.75 | 186.02 | 192.50 | 190.97 | 2,021,500 |
| 2026-05-13 | 182.96 | 186.50 | 182.00 | 183.70 | 182.24 | 885,700 |
| 2026-05-12 | 185.55 | 186.88 | 182.24 | 183.33 | 181.87 | 1,036,800 |
| 2026-05-11 | 186.12 | 187.51 | 183.38 | 184.50 | 183.03 | 2,567,400 |
| 2026-05-08 | 189.74 | 193.59 | 185.04 | 186.79 | 185.31 | 1,875,700 |
| 2026-05-07 | 191.46 | 193.49 | 183.37 | 187.51 | 186.02 | 2,043,400 |
| 2026-05-06 | 188.37 | 191.98 | 186.67 | 190.47 | 188.96 | 2,209,500 |
| 2026-05-05 | 186.05 | 187.60 | 182.37 | 186.94 | 185.45 | 1,562,100 |
| 2026-05-04 | 185.21 | 187.11 | 184.41 | 186.00 | 184.52 | 868,200 |
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.