TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	11.350	11.650	11.140	11.270	9.121	2,179,100
2014-05-28	11.490	11.600	11.300	11.310	9.154	1,116,600
2014-05-27	11.390	11.610	11.290	11.350	9.186	2,012,000
2014-05-23	10.850	11.350	10.810	11.170	9.040	3,350,500
2014-05-22	10.940	11.040	10.750	10.810	8.749	3,171,200
2014-05-21	10.910	11.150	10.610	10.850	8.781	3,465,900
2014-05-20	10.960	11.090	10.750	10.930	8.846	3,760,500
2014-05-19	11.730	11.910	10.770	10.960	8.870	14,232,500
2014-05-16	10.550	11.930	10.550	11.270	9.121	40,965,100
2014-05-15	19.340	20.650	18.580	19.930	16.130	3,230,300
2014-05-14	18.470	19.900	17.690	19.350	15.661	4,194,300
2014-05-13	18.010	18.530	17.780	18.400	14.892	1,175,300
2014-05-12	17.350	18.290	17.250	18.220	14.746	915,900
2014-05-09	17.320	17.840	17.140	17.260	13.969	873,000
2014-05-08	17.890	18.500	17.300	17.320	14.018	1,017,800
2014-05-07	18.020	18.130	17.320	17.830	14.430	1,381,400
2014-05-06	18.590	19.160	18.050	18.120	14.665	1,255,300
2014-05-05	18.800	19.030	18.300	18.710	15.143	1,426,900
2014-05-02	20.340	20.360	18.280	18.830	15.240	2,263,200
2014-05-01	19.940	20.860	19.590	20.330	16.454	1,161,100
2014-04-30	19.560	19.750	19.090	19.500	15.782	753,000
2014-04-29	19.530	19.950	19.340	19.750	15.984	652,300
2014-04-28	20.410	20.530	18.820	19.510	15.790	2,022,200
2014-04-25	22.050	22.050	19.220	20.290	16.421	2,495,400
2014-04-24	22.270	22.360	21.160	22.210	17.975	762,100
2014-04-23	22.430	22.700	21.980	22.100	17.886	729,000
2014-04-22	22.860	23.100	22.530	22.590	18.283	1,205,000
2014-04-21	21.440	23.190	21.210	22.720	18.388	1,930,000
2014-04-17	22.000	22.050	21.310	21.570	17.457	943,500
2014-04-16	21.690	22.010	20.820	21.970	17.781	1,402,600
2014-04-15	20.300	21.550	19.980	20.750	16.794	2,522,000
2014-04-14	20.410	20.870	19.940	19.990	16.178	1,200,900
2014-04-11	20.650	21.220	19.630	20.290	16.421	2,320,700
2014-04-10	22.670	22.770	21.080	21.120	17.093	2,031,000
2014-04-09	22.250	22.870	22.130	22.750	18.412	1,617,000
2014-04-08	23.960	24.050	22.040	22.210	17.975	2,989,100
2014-04-07	27.000	27.040	21.730	23.900	19.343	8,939,800
2014-04-04	28.700	28.990	27.250	28.020	22.677	2,059,600
2014-04-03	29.240	29.240	28.010	28.410	22.993	1,192,800
2014-04-02	29.700	29.800	28.740	29.040	23.503	1,324,800
2014-04-01	28.880	30.390	28.640	29.600	23.956	1,909,400
2014-03-31	27.600	28.950	27.540	28.880	23.373	1,310,600
2014-03-28	27.410	28.350	27.050	27.520	22.273	794,500
2014-03-27	27.390	27.390	26.280	27.350	22.135	1,757,600
2014-03-26	29.860	29.950	27.390	27.530	22.281	2,638,600
2014-03-25	30.140	30.450	28.910	29.710	24.045	1,140,400
2014-03-24	31.000	31.030	29.600	30.050	24.320	873,900
2014-03-21	31.640	31.690	30.700	30.830	24.952	1,529,500
2014-03-20	31.000	31.630	30.800	31.390	25.405	821,800
2014-03-19	30.830	31.490	30.550	31.140	25.202	1,423,100
2014-03-18	30.320	30.920	29.910	30.900	25.008	1,022,500
2014-03-17	31.140	31.180	30.000	30.370	24.579	1,410,800
2014-03-14	29.710	31.110	29.650	30.940	25.041	1,551,900
2014-03-13	29.820	31.980	28.830	29.750	24.077	2,514,100
2014-03-12	29.650	30.220	29.180	29.670	24.013	843,100
2014-03-11	30.120	30.710	29.330	29.920	24.118	1,015,000
2014-03-10	29.460	30.180	28.820	30.090	24.255	1,186,900
2014-03-07	29.990	31.900	29.220	29.640	23.892	4,790,500
2014-03-06	27.130	30.000	26.900	29.800	24.021	3,393,400
2014-03-05	26.140	27.430	25.880	27.100	21.845	1,656,300

← NewerPage 53 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.