TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	14.460	14.710	14.270	14.640	11.976	411,000
2014-08-21	14.540	14.600	14.330	14.440	11.812	451,500
2014-08-20	14.320	14.900	14.210	14.510	11.870	837,200
2014-08-19	14.140	14.470	14.110	14.390	11.771	534,100
2014-08-18	13.910	14.150	13.820	14.060	11.502	654,900
2014-08-15	14.000	14.030	13.770	13.860	11.338	583,600
2014-08-14	13.850	13.930	13.700	13.900	11.371	516,200
2014-08-13	13.760	13.940	13.720	13.830	11.313	360,400
2014-08-12	13.900	14.050	13.620	13.710	11.215	896,800
2014-08-11	13.800	14.140	13.660	13.700	11.207	803,400
2014-08-08	13.680	13.900	13.560	13.750	11.248	833,900
2014-08-07	14.160	14.210	13.600	13.680	11.191	929,900
2014-08-06	13.860	14.640	13.730	14.100	11.534	1,599,100
2014-08-05	13.300	13.990	13.200	13.970	11.428	1,965,100
2014-08-04	13.090	13.440	13.090	13.420	10.978	1,161,600
2014-08-01	12.530	13.070	12.300	13.030	10.659	1,592,000
2014-07-31	12.320	13.400	12.320	12.480	10.209	4,410,900
2014-07-30	12.470	12.690	11.960	12.090	9.890	1,919,600
2014-07-29	12.770	12.900	12.350	12.470	10.201	984,500
2014-07-28	12.350	12.460	12.090	12.330	10.086	619,100
2014-07-25	12.550	12.600	12.250	12.390	10.135	809,700
2014-07-24	12.620	12.820	12.510	12.620	10.324	784,900
2014-07-23	12.660	12.720	12.420	12.640	10.340	965,100
2014-07-22	12.480	12.890	12.400	12.660	10.356	2,828,700
2014-07-21	12.500	12.610	12.250	12.470	10.201	952,700
2014-07-18	12.610	13.080	12.470	12.550	10.266	1,482,900
2014-07-17	11.840	13.000	11.840	12.600	10.307	4,617,100
2014-07-16	12.000	12.090	11.830	11.880	9.718	563,700
2014-07-15	12.050	12.150	11.820	11.930	9.759	682,700
2014-07-14	11.870	12.160	11.790	12.080	9.882	1,200,300
2014-07-11	11.560	11.820	11.520	11.780	9.636	728,000
2014-07-10	11.420	11.700	11.400	11.520	9.424	576,300
2014-07-09	11.600	11.630	11.450	11.580	9.473	811,100
2014-07-08	11.890	11.890	11.410	11.600	9.489	1,121,400
2014-07-07	11.960	12.160	11.810	11.880	9.718	866,700
2014-07-03	11.900	12.020	11.830	12.000	9.816	391,300
2014-07-02	11.750	12.010	11.750	11.870	9.710	725,000
2014-07-01	11.960	12.050	11.690	11.750	9.612	907,400
2014-06-30	11.650	11.940	11.600	11.930	9.759	1,328,500
2014-06-27	11.550	11.640	11.370	11.590	9.481	1,527,800
2014-06-26	11.690	11.780	11.500	11.560	9.456	816,100
2014-06-25	11.620	11.830	11.500	11.710	9.579	1,061,900
2014-06-24	11.840	11.960	11.600	11.650	9.530	1,047,800
2014-06-23	11.610	11.910	11.500	11.860	9.702	1,186,700
2014-06-20	11.730	11.760	11.320	11.660	9.538	1,333,000
2014-06-19	11.780	11.870	11.320	11.600	9.489	1,342,000
2014-06-18	12.130	12.200	11.660	11.750	9.612	1,465,400
2014-06-17	11.660	12.290	11.580	12.130	9.923	2,488,500
2014-06-16	11.350	11.840	11.330	11.740	9.604	2,412,900
2014-06-13	11.450	11.500	11.220	11.400	9.326	856,800
2014-06-12	11.180	11.490	11.180	11.330	9.268	1,277,000
2014-06-11	11.160	11.310	11.100	11.250	9.203	1,109,500
2014-06-10	11.260	11.340	11.130	11.280	9.129	870,000
2014-06-09	11.110	11.390	11.100	11.270	9.121	758,700
2014-06-06	11.260	11.300	11.010	11.180	9.048	660,100
2014-06-05	11.160	11.340	11.050	11.180	9.048	871,200
2014-06-04	10.980	11.150	10.890	11.120	9.000	814,100
2014-06-03	11.130	11.200	11.000	11.020	8.919	930,200
2014-06-02	11.340	11.370	11.080	11.210	9.073	918,400
2014-05-30	11.240	11.340	11.100	11.280	9.129	682,700

← NewerPage 52 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.