TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	10.300	10.390	10.210	10.380	8.202	180,100
2013-09-09	10.200	10.300	10.140	10.260	8.108	76,100
2013-09-06	10.250	10.290	10.000	10.200	8.060	121,500
2013-09-05	10.230	10.300	10.160	10.240	8.092	102,400
2013-09-04	10.080	10.260	9.920	10.200	8.060	238,100
2013-09-03	9.850	9.980	9.760	9.900	7.823	146,400
2013-08-30	9.800	9.820	9.650	9.770	7.720	116,300
2013-08-29	9.800	9.920	9.770	9.830	7.768	47,500
2013-08-28	9.800	9.910	9.750	9.780	7.728	80,100
2013-08-27	9.970	9.970	9.830	9.830	7.768	131,800
2013-08-26	10.110	10.190	10.020	10.040	7.934	78,100
2013-08-23	10.050	10.110	10.000	10.080	7.965	75,500
2013-08-22	9.980	10.080	9.980	10.060	7.949	60,600
2013-08-21	9.940	10.000	9.900	9.920	7.839	74,800
2013-08-20	9.880	10.030	9.870	10.010	7.910	111,200
2013-08-19	9.900	10.010	9.860	9.900	7.823	116,000
2013-08-16	10.000	10.050	9.910	9.910	7.831	118,600
2013-08-15	10.080	10.120	10.000	10.000	7.902	157,100
2013-08-14	10.200	10.260	10.120	10.150	8.021	144,000
2013-08-13	10.310	10.340	10.200	10.240	8.092	56,200
2013-08-12	10.150	10.280	10.120	10.270	8.115	92,300
2013-08-09	10.180	10.340	10.100	10.200	8.060	192,900
2013-08-08	10.350	10.430	10.130	10.290	8.131	195,600
2013-08-07	10.340	10.430	10.300	10.320	8.155	137,200
2013-08-06	10.460	10.470	10.300	10.390	8.210	102,200
2013-08-05	10.360	10.460	10.320	10.460	8.266	175,100
2013-08-02	10.260	10.410	10.250	10.400	8.218	207,700
2013-08-01	10.640	10.700	10.200	10.330	8.163	498,800
2013-07-31	10.750	10.840	10.590	10.640	8.408	140,900
2013-07-30	10.770	10.810	10.620	10.700	8.455	94,600
2013-07-29	10.800	10.910	10.670	10.770	8.511	71,500
2013-07-26	10.780	10.880	10.700	10.840	8.566	66,000
2013-07-25	10.760	10.900	10.710	10.870	8.590	113,300
2013-07-24	11.060	11.060	10.770	10.800	8.534	133,200
2013-07-23	11.060	11.120	10.950	11.010	8.700	97,000
2013-07-22	11.140	11.160	11.000	11.060	8.740	99,500
2013-07-19	11.200	11.200	11.140	11.160	8.819	107,100
2013-07-18	11.180	11.280	11.150	11.200	8.850	59,800
2013-07-17	11.280	11.330	11.090	11.160	8.819	72,000
2013-07-16	11.180	11.280	11.070	11.210	8.858	190,100
2013-07-15	11.070	11.160	10.930	11.160	8.819	154,400
2013-07-12	10.860	11.040	10.820	11.010	8.700	119,000
2013-07-11	10.750	10.880	10.680	10.870	8.590	226,900
2013-07-10	10.610	10.680	10.500	10.650	8.416	115,100
2013-07-09	10.680	10.710	10.590	10.630	8.400	94,800
2013-07-08	10.650	10.740	10.590	10.670	8.432	121,400
2013-07-05	10.500	10.610	10.370	10.610	8.384	155,500
2013-07-03	10.210	10.480	10.210	10.470	8.273	100,200
2013-07-02	10.330	10.470	10.210	10.320	8.155	127,900
2013-07-01	10.280	10.430	10.210	10.330	8.163	201,000
2013-06-28	9.970	10.330	9.960	10.310	8.147	941,600
2013-06-27	9.810	9.970	9.770	9.960	7.870	101,300
2013-06-26	10.000	10.000	9.750	9.780	7.728	128,100
2013-06-25	9.900	9.950	9.770	9.920	7.839	106,000
2013-06-24	9.800	9.850	9.650	9.790	7.736	89,700
2013-06-21	9.860	10.040	9.800	9.840	7.776	177,500
2013-06-20	9.880	10.020	9.780	9.860	7.791	565,000
2013-06-19	10.030	10.100	9.950	9.980	7.886	65,900
2013-06-18	9.980	10.080	9.950	10.060	7.949	108,800
2013-06-17	9.980	10.050	9.890	9.940	7.855	108,000

← NewerPage 56 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.