TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	13.370	13.630	13.290	13.440	11.282	236,600
2015-05-08	13.630	13.680	13.280	13.380	11.232	296,600
2015-05-07	13.380	13.700	13.180	13.530	11.358	495,600
2015-05-06	13.770	13.770	13.260	13.440	11.282	290,900
2015-05-05	13.600	13.800	13.370	13.660	11.467	319,800
2015-05-04	13.530	13.850	13.420	13.660	11.467	559,800
2015-05-01	13.770	13.770	13.320	13.500	11.333	745,300
2015-04-30	15.140	15.440	13.250	13.420	11.266	2,374,700
2015-04-29	13.980	14.510	13.720	14.360	12.055	906,100
2015-04-28	14.350	14.400	13.480	13.930	11.694	805,600
2015-04-27	14.490	14.580	14.180	14.340	12.038	419,700
2015-04-24	14.600	14.890	14.350	14.480	12.155	439,300
2015-04-23	14.130	14.680	14.020	14.660	12.307	593,500
2015-04-22	14.150	14.280	13.810	14.190	11.912	353,600
2015-04-21	14.110	14.270	13.980	14.150	11.878	433,700
2015-04-20	13.870	14.140	13.620	14.030	11.778	422,400
2015-04-17	13.930	14.000	13.690	13.840	11.618	441,800
2015-04-16	13.530	14.100	13.520	14.050	11.794	665,300
2015-04-15	13.600	13.730	13.380	13.610	11.425	511,100
2015-04-14	13.690	13.880	13.450	13.550	11.375	445,300
2015-04-13	13.400	13.880	13.400	13.640	11.450	554,800
2015-04-10	13.830	13.890	13.350	13.420	11.266	397,700
2015-04-09	13.840	13.990	13.590	13.720	11.517	367,300
2015-04-08	13.400	13.850	13.400	13.800	11.585	505,800
2015-04-07	13.320	13.670	13.160	13.400	11.249	1,140,200
2015-04-06	13.730	13.780	13.010	13.380	11.232	1,126,400
2015-04-02	13.750	13.910	13.410	13.730	11.526	873,700
2015-04-01	14.020	14.080	13.400	13.600	11.417	1,306,500
2015-03-31	14.120	14.220	13.750	14.010	11.761	1,518,800
2015-03-30	16.780	17.440	13.750	14.090	11.828	7,008,400
2015-03-27	16.440	16.880	16.110	16.520	13.868	979,300
2015-03-26	16.000	16.740	15.960	16.350	13.725	669,800
2015-03-25	16.490	16.590	16.040	16.090	13.507	477,500
2015-03-24	16.520	16.750	16.470	16.550	13.893	336,700
2015-03-23	16.490	16.880	16.330	16.570	13.910	254,800
2015-03-20	16.350	16.790	16.160	16.490	13.843	448,900
2015-03-19	15.830	16.360	15.410	16.320	13.700	834,200
2015-03-18	16.060	16.270	15.830	15.850	13.305	609,700
2015-03-17	16.470	16.480	15.880	16.070	13.490	571,500
2015-03-16	16.800	16.800	16.410	16.530	13.876	258,200
2015-03-13	16.980	17.080	16.480	16.680	14.002	406,900
2015-03-12	16.530	17.270	16.330	17.110	14.363	451,200
2015-03-11	16.680	16.780	16.110	16.350	13.725	442,600
2015-03-10	16.750	16.850	16.510	16.710	13.927	237,100
2015-03-09	17.150	17.160	16.520	16.890	14.077	330,200
2015-03-06	17.120	17.360	16.920	17.170	14.310	276,700
2015-03-05	17.250	17.410	16.890	17.090	14.243	272,200
2015-03-04	17.320	17.740	16.910	17.160	14.302	681,900
2015-03-03	17.250	17.910	17.110	17.260	14.385	602,600
2015-03-02	16.420	17.480	16.420	17.250	14.377	762,600
2015-02-27	16.720	16.900	16.370	16.440	13.702	290,900
2015-02-26	16.780	16.970	16.590	16.760	13.968	349,600
2015-02-25	16.680	17.200	16.470	16.770	13.977	400,200
2015-02-24	16.340	16.930	16.310	16.620	13.852	372,900
2015-02-23	16.160	16.430	15.870	16.280	13.568	384,600
2015-02-20	16.520	16.660	16.010	16.170	13.477	526,400
2015-02-19	15.980	16.650	15.950	16.520	13.768	581,300
2015-02-18	17.440	17.550	15.930	15.980	13.318	1,104,000
2015-02-17	16.650	17.470	16.590	17.350	14.460	1,434,500
2015-02-13	14.390	17.000	14.360	16.590	13.827	3,248,500

← NewerPage 49 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.