TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	14.250	14.670	13.500	14.360	11.968	1,666,600
2015-02-11	13.070	13.520	12.880	13.370	11.143	941,700
2015-02-10	13.130	13.200	12.710	13.130	10.943	539,100
2015-02-09	13.150	13.420	12.990	13.090	10.910	346,500
2015-02-06	13.160	13.630	12.840	13.230	11.026	1,058,800
2015-02-05	12.460	12.940	12.240	12.760	10.635	687,500
2015-02-04	12.380	12.780	12.320	12.500	10.418	518,100
2015-02-03	12.300	12.600	12.250	12.410	10.343	653,500
2015-02-02	12.130	12.340	11.810	12.310	10.260	423,500
2015-01-30	12.370	12.670	12.090	12.110	10.093	656,800
2015-01-29	12.100	12.540	11.680	12.470	10.393	993,800
2015-01-28	12.410	12.580	11.470	12.090	10.076	1,727,800
2015-01-27	10.400	12.860	10.180	12.500	10.418	5,147,300
2015-01-26	10.720	10.720	10.450	10.480	8.734	429,100
2015-01-23	10.390	10.600	10.270	10.520	8.768	556,100
2015-01-22	10.210	10.360	10.110	10.360	8.634	580,800
2015-01-21	9.970	10.180	9.920	10.130	8.443	623,600
2015-01-20	10.250	10.290	9.820	10.050	8.376	706,100
2015-01-16	10.250	10.450	10.190	10.290	8.576	529,400
2015-01-15	10.720	10.840	10.240	10.300	8.584	693,500
2015-01-14	10.730	10.850	10.570	10.720	8.934	435,500
2015-01-13	10.890	11.030	10.680	10.840	9.034	750,900
2015-01-12	10.870	11.050	10.630	10.870	9.059	644,500
2015-01-09	11.210	11.230	10.800	10.930	9.109	724,600
2015-01-08	11.460	11.490	11.110	11.220	9.351	662,000
2015-01-07	11.890	11.920	11.150	11.350	9.460	1,077,000
2015-01-06	11.890	12.150	11.730	11.840	9.868	505,000
2015-01-05	11.980	12.180	11.800	11.810	9.843	587,100
2015-01-02	12.400	12.460	11.830	12.030	10.026	477,000
2014-12-31	12.480	12.540	12.300	12.340	10.285	446,500
2014-12-30	12.620	12.730	12.440	12.490	10.410	416,500
2014-12-29	12.490	12.690	12.480	12.620	10.518	449,300
2014-12-26	12.230	12.560	12.150	12.530	10.443	349,000
2014-12-24	11.960	12.350	11.950	12.120	10.101	311,900
2014-12-23	11.890	12.220	11.860	11.950	9.960	517,900
2014-12-22	11.400	11.810	11.380	11.790	9.826	479,200
2014-12-19	11.140	11.670	11.040	11.400	9.501	680,800
2014-12-18	11.130	11.230	11.000	11.080	9.234	413,100
2014-12-17	10.910	11.170	10.790	11.020	9.184	437,400
2014-12-16	10.890	11.130	10.760	10.890	9.076	536,700
2014-12-15	11.220	11.250	10.760	10.830	9.026	761,900
2014-12-12	11.290	11.370	10.930	11.230	9.359	513,200
2014-12-11	11.150	11.600	11.140	11.390	9.493	990,300
2014-12-10	11.380	11.630	11.280	11.510	9.493	1,378,400
2014-12-09	11.150	11.450	10.920	11.420	9.419	679,200
2014-12-08	11.700	11.700	11.150	11.240	9.270	525,100
2014-12-05	11.430	11.750	11.430	11.730	9.674	374,300
2014-12-04	11.840	11.920	11.460	11.470	9.460	395,700
2014-12-03	11.650	11.990	11.600	11.880	9.798	718,700
2014-12-02	11.180	11.630	11.150	11.620	9.584	720,200
2014-12-01	11.530	11.610	11.050	11.120	9.171	952,900
2014-11-28	11.620	11.800	11.450	11.510	9.493	488,200
2014-11-26	11.650	11.750	11.580	11.680	9.633	328,700
2014-11-25	11.630	11.810	11.410	11.630	9.592	630,300
2014-11-24	11.940	11.950	11.610	11.670	9.625	877,800
2014-11-21	11.990	12.000	11.720	11.840	9.765	727,800
2014-11-20	11.700	11.940	11.670	11.780	9.716	514,300
2014-11-19	12.090	12.270	11.700	11.720	9.666	793,900
2014-11-18	11.700	12.140	11.700	11.920	9.831	741,400
2014-11-17	11.960	12.020	11.570	11.650	9.608	631,700

← NewerPage 50 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.