TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	14.510	14.780	14.160	14.360	11.480	146,800
2013-12-03	14.360	14.660	14.300	14.580	11.656	205,600
2013-12-02	15.300	15.470	14.270	14.390	11.504	490,400
2013-11-29	15.120	15.410	14.900	15.310	12.240	212,300
2013-11-27	14.750	15.150	14.720	15.120	12.088	266,500
2013-11-26	14.620	14.850	14.600	14.780	11.816	134,200
2013-11-25	14.430	14.850	14.380	14.640	11.704	225,500
2013-11-22	14.400	14.480	14.260	14.420	11.528	131,400
2013-11-21	14.250	14.390	14.100	14.390	11.504	176,800
2013-11-20	13.450	14.230	13.370	14.200	11.352	543,400
2013-11-19	13.630	13.800	13.360	13.430	10.737	144,000
2013-11-18	13.400	13.750	13.350	13.600	10.873	172,000
2013-11-15	13.180	13.370	13.160	13.320	10.649	115,200
2013-11-14	13.250	13.260	13.090	13.200	10.553	85,900
2013-11-13	12.980	13.230	12.980	13.210	10.561	109,000
2013-11-12	13.060	13.120	12.950	13.050	10.433	114,300
2013-11-11	12.960	13.150	12.870	13.130	10.497	128,600
2013-11-08	12.690	13.140	12.670	12.940	10.345	221,500
2013-11-07	12.730	12.770	12.570	12.620	10.089	146,200
2013-11-06	13.040	13.040	12.650	12.720	10.169	245,500
2013-11-05	12.940	13.040	12.660	12.950	10.353	191,100
2013-11-04	13.220	13.260	12.900	12.960	10.361	227,300
2013-11-01	12.910	13.310	12.690	13.260	10.601	438,600
2013-10-31	12.000	13.140	11.880	12.950	10.353	745,100
2013-10-30	12.080	12.090	11.750	11.840	9.465	138,500
2013-10-29	11.850	12.050	11.850	12.050	9.633	110,100
2013-10-28	11.900	11.920	11.800	11.850	9.473	84,000
2013-10-25	11.890	11.940	11.770	11.910	9.521	84,200
2013-10-24	11.650	11.900	11.610	11.850	9.473	90,400
2013-10-23	11.490	11.740	11.460	11.670	9.330	110,500
2013-10-22	11.440	11.630	11.440	11.540	9.226	79,600
2013-10-21	11.510	11.550	11.410	11.420	9.130	73,900
2013-10-18	11.580	11.630	11.430	11.530	9.218	99,600
2013-10-17	11.230	11.550	11.230	11.530	9.218	177,600
2013-10-16	11.070	11.250	11.070	11.240	8.986	124,500
2013-10-15	11.070	11.110	10.990	11.060	8.842	72,000
2013-10-14	11.000	11.150	10.790	11.120	8.890	99,700
2013-10-11	10.960	11.150	10.890	11.090	8.866	152,100
2013-10-10	10.900	10.920	10.830	10.900	8.714	242,700
2013-10-09	10.780	10.830	10.680	10.800	8.634	154,400
2013-10-08	10.870	10.920	10.740	10.780	8.618	234,900
2013-10-07	10.810	10.930	10.810	10.890	8.706	146,700
2013-10-04	10.850	10.950	10.820	10.910	8.722	143,700
2013-10-03	10.880	10.960	10.820	10.880	8.698	267,300
2013-10-02	10.690	10.990	10.690	10.930	8.738	377,300
2013-10-01	10.220	10.780	10.150	10.770	8.610	294,100
2013-09-30	9.960	10.200	9.930	10.170	8.130	122,100
2013-09-27	10.040	10.200	10.010	10.070	8.050	154,600
2013-09-26	10.070	10.160	10.030	10.120	8.090	102,200
2013-09-25	9.930	10.130	9.880	10.050	8.034	102,800
2013-09-24	9.840	10.000	9.780	9.960	7.963	125,900
2013-09-23	9.660	9.890	9.620	9.860	7.883	255,900
2013-09-20	9.750	9.860	9.690	9.700	7.755	199,800
2013-09-19	9.800	9.810	9.690	9.750	7.795	82,700
2013-09-18	9.850	9.870	9.730	9.810	7.843	90,200
2013-09-17	9.790	9.920	9.760	9.830	7.859	121,600
2013-09-16	10.110	10.110	9.730	9.790	7.827	303,600
2013-09-13	10.180	10.190	10.070	10.160	8.122	50,000
2013-09-12	10.130	10.210	10.070	10.140	8.106	48,700
2013-09-11	10.300	10.300	10.130	10.160	8.122	64,300

← NewerPage 55 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.