TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	23.380	26.490	23.350	26.240	21.152	2,794,600
2014-03-03	22.780	23.390	22.600	23.200	18.701	787,500
2014-02-28	22.850	23.760	22.680	22.920	18.475	1,745,000
2014-02-27	22.980	23.480	22.350	22.740	18.330	1,305,400
2014-02-26	23.670	23.720	22.920	22.960	18.508	806,500
2014-02-25	24.000	24.320	23.550	23.710	19.112	634,400
2014-02-24	24.730	24.950	23.990	23.990	19.338	894,100
2014-02-21	24.750	24.790	23.840	24.670	19.886	1,084,900
2014-02-20	22.490	24.960	21.900	24.740	19.942	1,532,800
2014-02-19	23.170	23.360	22.710	23.000	18.540	861,600
2014-02-18	23.500	24.690	22.590	23.240	18.733	2,734,100
2014-02-14	22.990	23.510	22.230	23.500	18.943	855,500
2014-02-13	22.700	23.050	22.470	22.900	18.459	389,100
2014-02-12	22.850	22.920	22.510	22.770	18.354	305,000
2014-02-11	22.360	22.950	22.040	22.870	18.435	509,600
2014-02-10	23.080	23.080	22.040	22.320	17.992	741,200
2014-02-07	22.710	23.230	22.310	23.140	18.653	763,100
2014-02-06	22.930	23.200	22.450	22.700	18.298	425,500
2014-02-05	22.740	23.410	21.780	22.860	18.427	1,276,600
2014-02-04	24.110	24.690	22.840	22.990	18.532	1,571,300
2014-02-03	24.300	24.420	22.640	24.070	19.402	2,116,900
2014-01-31	22.950	24.820	22.700	24.190	19.499	1,864,800
2014-01-30	22.100	23.880	22.000	23.220	18.717	1,714,100
2014-01-29	21.840	21.890	21.290	21.430	17.274	766,900
2014-01-28	21.330	21.970	21.110	21.960	17.702	893,200
2014-01-27	20.840	21.980	20.610	21.410	17.258	1,590,400
2014-01-24	20.650	21.050	20.350	20.840	16.799	771,600
2014-01-23	20.840	20.900	19.960	20.750	16.726	907,400
2014-01-22	19.670	20.470	19.590	20.380	16.428	1,013,900
2014-01-21	19.590	19.870	19.080	19.610	15.807	664,700
2014-01-17	19.010	20.480	18.830	19.550	15.759	1,571,000
2014-01-16	18.230	19.020	18.060	19.000	15.316	865,600
2014-01-15	17.480	18.600	17.200	18.350	14.792	1,485,300
2014-01-14	16.870	17.710	16.740	17.500	14.106	1,165,600
2014-01-13	17.250	17.250	16.750	16.870	13.599	566,600
2014-01-10	16.630	17.220	16.230	17.030	13.728	800,500
2014-01-09	16.900	16.900	16.200	16.670	13.437	534,500
2014-01-08	15.870	16.300	15.550	16.220	13.075	758,800
2014-01-07	15.560	15.890	15.470	15.820	12.752	392,400
2014-01-06	15.900	15.900	15.310	15.480	12.478	343,600
2014-01-03	16.000	16.290	15.820	15.900	12.817	304,700
2014-01-02	16.550	16.550	15.960	16.010	12.905	335,700
2013-12-31	16.550	16.940	16.550	16.580	13.365	269,400
2013-12-30	15.940	16.760	15.940	16.590	13.373	386,600
2013-12-27	16.250	16.250	15.830	16.080	12.962	177,900
2013-12-26	15.930	16.330	15.860	16.190	13.050	278,200
2013-12-24	15.860	16.110	15.760	15.830	12.760	175,100
2013-12-23	15.410	15.890	15.370	15.760	12.704	257,600
2013-12-20	15.100	15.420	15.090	15.400	12.414	462,300
2013-12-19	15.110	15.150	14.920	15.060	12.140	224,400
2013-12-18	14.990	15.200	14.970	15.110	12.180	292,800
2013-12-17	14.300	15.060	14.230	14.990	12.083	537,500
2013-12-16	14.310	14.520	14.210	14.330	11.551	198,000
2013-12-13	14.310	14.430	14.290	14.310	11.535	104,300
2013-12-12	14.200	14.360	13.970	14.300	11.527	153,100
2013-12-11	14.450	14.610	14.040	14.170	11.422	242,100
2013-12-10	14.310	14.600	14.250	14.580	11.656	250,900
2013-12-09	14.390	14.500	14.050	14.280	11.416	195,800
2013-12-06	14.640	14.650	14.310	14.450	11.552	151,900
2013-12-05	14.310	14.600	14.170	14.490	11.584	191,600

← NewerPage 54 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.