TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	19.710	20.250	19.470	19.960	17.455	284,700
2016-10-12	20.030	20.140	19.890	19.890	17.394	174,600
2016-10-11	20.400	20.460	19.980	20.030	17.516	198,900
2016-10-10	20.470	20.840	20.450	20.470	17.901	138,800
2016-10-07	20.780	20.780	20.210	20.340	17.787	219,100
2016-10-06	20.790	21.020	20.630	20.800	18.190	312,400
2016-10-05	20.940	21.050	20.650	20.780	18.172	350,800
2016-10-04	21.050	21.130	20.800	20.860	18.242	280,100
2016-10-03	21.270	21.300	20.790	21.050	18.408	523,900
2016-09-30	21.000	21.410	20.910	21.300	18.627	449,600
2016-09-29	20.970	21.130	20.560	20.850	18.233	303,000
2016-09-28	20.730	21.060	20.670	21.040	18.400	342,600
2016-09-27	20.560	20.860	20.440	20.680	18.085	475,500
2016-09-26	20.300	20.780	20.190	20.570	17.989	485,200
2016-09-23	20.430	20.670	20.430	20.580	17.997	332,800
2016-09-22	20.370	20.680	20.310	20.540	17.962	340,600
2016-09-21	19.500	20.240	19.480	20.230	17.691	378,700
2016-09-20	19.400	19.470	19.260	19.360	16.930	297,500
2016-09-19	19.370	19.530	19.200	19.390	16.957	202,300
2016-09-16	19.470	19.580	19.120	19.320	16.895	378,800
2016-09-15	19.420	19.590	19.300	19.480	17.035	230,500
2016-09-14	19.530	19.690	19.360	19.400	16.965	502,000
2016-09-13	19.650	19.800	19.430	19.450	17.009	330,300
2016-09-12	20.010	20.190	19.840	20.020	17.403	524,100
2016-09-09	20.680	20.700	20.120	20.130	17.498	533,900
2016-09-08	21.070	21.100	20.530	20.750	18.037	567,900
2016-09-07	20.950	21.340	20.870	21.180	18.411	1,026,600
2016-09-06	21.360	21.550	20.850	20.960	18.220	911,300
2016-09-02	21.020	21.220	20.990	21.190	18.420	254,500
2016-09-01	20.810	21.090	20.720	20.920	18.185	276,000
2016-08-31	21.010	21.080	20.630	20.770	18.055	299,500
2016-08-30	20.900	21.050	20.820	21.020	18.272	174,000
2016-08-29	21.010	21.120	20.840	20.960	18.220	224,200
2016-08-26	21.220	21.470	20.940	21.040	18.289	197,200
2016-08-25	21.060	21.280	21.060	21.230	18.455	187,900
2016-08-24	21.130	21.280	21.080	21.150	18.385	216,000
2016-08-23	21.050	21.400	21.050	21.250	18.472	215,600
2016-08-22	20.940	21.110	20.650	21.030	18.281	277,000
2016-08-19	20.850	21.030	20.800	20.930	18.194	317,400
2016-08-18	21.220	21.390	20.700	20.870	18.142	499,200
2016-08-17	20.840	20.990	20.460	20.970	18.229	259,900
2016-08-16	20.980	21.000	20.710	20.830	18.107	277,400
2016-08-15	20.630	21.290	20.590	21.020	18.272	605,500
2016-08-12	20.850	20.930	20.450	20.690	17.985	581,600
2016-08-11	20.430	21.000	20.430	20.900	18.168	634,000
2016-08-10	20.370	20.570	20.150	20.370	17.707	372,600
2016-08-09	19.990	20.410	19.880	20.330	17.672	481,600
2016-08-08	19.810	20.230	19.760	19.990	17.377	334,700
2016-08-05	19.670	19.880	19.610	19.860	17.264	226,300
2016-08-04	19.480	19.690	19.380	19.650	17.081	234,100
2016-08-03	19.060	19.560	18.870	19.550	16.994	379,300
2016-08-02	19.420	19.480	19.110	19.200	16.690	370,900
2016-08-01	19.750	19.760	19.300	19.400	16.864	437,000
2016-07-29	19.670	19.930	19.580	19.750	17.168	453,100
2016-07-28	19.580	20.380	19.110	19.750	17.168	719,700
2016-07-27	19.720	19.850	19.370	19.740	17.159	505,800
2016-07-26	19.920	20.060	19.720	19.810	17.220	255,100
2016-07-25	19.860	20.150	19.800	19.870	17.272	289,300
2016-07-22	20.080	20.140	19.650	19.860	17.264	409,200
2016-07-21	20.050	20.310	20.000	20.100	17.472	276,000

← NewerPage 43 of 79 · 4,733 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.