TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	11.960	12.020	11.570	11.650	9.608	631,700
2014-11-14	12.100	12.170	11.760	11.940	9.847	881,000
2014-11-13	12.830	12.880	12.050	12.130	10.004	1,424,000
2014-11-12	13.260	13.360	12.780	12.790	10.549	2,006,300
2014-11-11	13.080	13.440	13.000	13.300	10.969	553,400
2014-11-10	13.250	13.350	13.070	13.150	10.845	408,900
2014-11-07	13.190	13.400	13.120	13.270	10.944	672,700
2014-11-06	13.120	13.460	13.120	13.230	10.911	681,800
2014-11-05	13.510	13.520	13.060	13.120	10.821	372,500
2014-11-04	13.010	13.680	12.950	13.390	11.043	793,100
2014-11-03	12.350	13.400	12.350	13.040	10.755	1,456,500
2014-10-31	12.590	12.700	12.260	12.350	10.186	856,700
2014-10-30	13.030	13.170	12.070	12.510	10.318	1,988,900
2014-10-29	13.680	13.880	13.110	13.270	10.944	958,800
2014-10-28	13.500	13.750	13.490	13.740	11.332	540,400
2014-10-27	13.150	13.630	13.150	13.500	11.134	444,200
2014-10-24	13.320	13.620	13.160	13.270	10.944	504,400
2014-10-23	12.930	13.350	12.870	13.340	11.002	697,500
2014-10-22	13.820	13.830	12.720	12.840	10.590	1,252,900
2014-10-21	14.450	14.680	13.710	13.820	11.398	1,272,100
2014-10-20	13.560	14.510	13.480	14.450	11.918	618,700
2014-10-17	14.190	14.190	13.550	13.670	11.274	551,500
2014-10-16	13.800	14.270	13.780	13.990	11.538	542,700
2014-10-15	13.690	14.090	13.430	14.030	11.571	667,300
2014-10-14	13.600	13.980	13.600	13.840	11.414	685,300
2014-10-13	13.510	13.700	13.400	13.610	11.225	734,700
2014-10-10	13.750	14.020	13.510	13.560	11.184	409,000
2014-10-09	14.300	14.440	13.790	13.820	11.398	785,300
2014-10-08	13.920	14.370	13.700	14.300	11.794	534,700
2014-10-07	13.710	14.200	13.610	13.910	11.472	528,500
2014-10-06	14.070	14.110	13.790	13.830	11.406	669,900
2014-10-03	13.920	14.100	13.840	14.080	11.612	551,900
2014-10-02	13.360	13.810	13.200	13.790	11.373	832,100
2014-10-01	13.770	13.770	13.310	13.370	11.027	785,200
2014-09-30	13.740	13.870	13.600	13.770	11.357	762,600
2014-09-29	14.000	14.000	13.730	13.800	11.382	678,300
2014-09-26	13.890	14.270	13.840	14.180	11.695	416,300
2014-09-25	13.570	13.910	13.430	13.840	11.414	454,300
2014-09-24	13.730	13.890	13.390	13.630	11.241	529,900
2014-09-23	13.600	14.060	13.380	13.770	11.357	839,500
2014-09-22	14.620	14.650	13.670	13.690	11.291	693,700
2014-09-19	14.990	15.140	14.530	14.690	12.116	531,200
2014-09-18	14.820	15.000	14.720	14.980	12.355	349,900
2014-09-17	14.810	15.080	14.500	14.620	12.058	985,300
2014-09-16	14.960	15.140	14.780	14.800	12.206	1,056,900
2014-09-15	15.170	15.410	14.970	15.010	12.379	1,121,200
2014-09-12	15.750	15.880	15.000	15.190	12.528	1,867,700
2014-09-11	14.600	15.380	14.600	15.150	12.495	865,400
2014-09-10	14.590	14.910	14.550	14.740	12.058	652,100
2014-09-09	14.850	14.930	14.540	14.620	11.960	381,300
2014-09-08	14.730	14.950	14.700	14.900	12.189	311,300
2014-09-05	14.600	14.760	14.480	14.760	12.074	241,500
2014-09-04	14.430	14.750	14.370	14.610	11.951	402,500
2014-09-03	14.680	14.680	14.310	14.460	11.829	535,200
2014-09-02	14.580	14.690	14.200	14.610	11.951	575,300
2014-08-29	14.440	14.560	14.380	14.540	11.894	297,700
2014-08-28	14.550	14.560	14.310	14.470	11.837	647,700
2014-08-27	14.800	14.860	14.550	14.640	11.976	454,100
2014-08-26	14.940	15.000	14.750	14.830	12.131	658,000
2014-08-25	14.730	14.990	14.660	14.890	12.180	548,100

← NewerPage 51 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.