TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	18.980	18.980	17.210	17.390	14.800	1,757,000
2015-10-28	20.420	20.620	19.630	19.950	16.978	1,156,400
2015-10-27	20.780	20.980	20.200	20.320	17.293	629,400
2015-10-26	20.840	21.330	20.680	20.810	17.710	521,500
2015-10-23	19.890	21.330	19.410	20.820	17.719	795,000
2015-10-22	19.010	19.590	18.890	19.240	16.374	266,000
2015-10-21	20.410	20.420	18.900	18.950	16.127	408,500
2015-10-20	19.770	20.420	19.740	20.310	17.285	503,400
2015-10-19	19.570	19.870	19.420	19.780	16.834	369,500
2015-10-16	19.900	20.150	19.550	19.600	16.680	360,600
2015-10-15	19.350	19.880	19.050	19.790	16.842	507,600
2015-10-14	20.070	20.190	18.480	19.360	16.476	719,500
2015-10-13	19.840	20.510	19.720	20.150	17.148	724,200
2015-10-12	19.780	20.170	19.600	19.940	16.970	330,100
2015-10-09	19.500	19.910	19.370	19.690	16.757	345,300
2015-10-08	18.770	19.580	18.660	19.550	16.638	459,300
2015-10-07	18.010	18.980	17.900	18.770	15.974	612,000
2015-10-06	17.900	18.220	17.760	17.970	15.293	297,200
2015-10-05	17.500	18.100	17.250	17.950	15.276	408,600
2015-10-02	16.920	17.310	16.590	17.300	14.723	296,700
2015-10-01	16.880	17.340	16.730	17.180	14.621	564,300
2015-09-30	16.910	17.000	16.500	16.900	14.383	347,900
2015-09-29	16.580	16.890	16.150	16.610	14.136	419,500
2015-09-28	17.000	17.080	16.350	16.530	14.068	435,400
2015-09-25	17.900	17.990	17.110	17.130	14.578	438,600
2015-09-24	17.420	17.760	17.320	17.650	15.021	379,400
2015-09-23	17.880	18.360	17.410	17.600	14.978	384,900
2015-09-22	18.000	18.260	17.690	17.880	15.217	470,800
2015-09-21	18.510	18.890	18.060	18.160	15.455	769,600
2015-09-18	18.840	19.000	18.180	18.210	15.497	811,700
2015-09-17	19.030	19.500	18.950	19.050	16.212	546,100
2015-09-16	19.070	19.560	18.740	19.050	16.212	561,500
2015-09-15	20.000	20.300	18.950	19.140	16.289	634,300
2015-09-14	19.810	19.990	19.460	19.930	16.961	321,500
2015-09-11	19.280	19.920	19.230	19.820	16.868	356,500
2015-09-10	19.470	19.970	19.410	19.550	16.536	313,000
2015-09-09	19.860	19.890	19.450	19.480	16.477	514,200
2015-09-08	19.170	19.930	19.090	19.590	16.570	641,000
2015-09-04	19.150	19.470	18.500	18.830	15.927	379,900
2015-09-03	18.850	19.660	18.660	19.440	16.443	504,900
2015-09-02	18.470	18.870	18.000	18.860	15.952	467,100
2015-09-01	19.750	20.000	17.320	18.220	15.411	3,109,400
2015-08-31	19.680	20.850	19.410	20.060	16.967	916,400
2015-08-28	19.940	20.220	19.280	19.490	16.485	487,600
2015-08-27	20.000	20.700	19.940	20.000	16.916	470,700
2015-08-26	19.790	19.930	19.090	19.870	16.806	322,000
2015-08-25	19.650	20.000	19.280	19.340	16.358	387,300
2015-08-24	19.450	19.700	19.000	19.110	16.164	986,300
2015-08-21	20.450	21.340	20.000	20.540	17.373	770,200
2015-08-20	21.350	21.440	20.680	20.750	17.551	505,400
2015-08-19	21.360	21.830	20.960	21.690	18.346	470,400
2015-08-18	21.400	21.530	20.890	21.190	17.923	444,200
2015-08-17	21.110	21.610	20.880	21.490	18.177	378,600
2015-08-14	20.960	21.590	20.950	21.370	18.075	504,000
2015-08-13	20.810	21.210	20.580	21.010	17.771	318,300
2015-08-12	20.630	20.940	20.540	20.810	17.601	395,800
2015-08-11	20.940	21.190	20.370	20.800	17.593	550,600
2015-08-10	22.210	22.220	21.150	21.260	17.982	534,100
2015-08-07	21.700	22.370	21.490	21.970	18.583	514,100
2015-08-06	23.080	23.630	21.070	21.920	18.540	1,245,500

← NewerPage 47 of 79 · 4,732 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.