TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	9.900	9.930	9.850	9.910	7.831	92,100
2013-06-13	9.660	9.950	9.640	9.940	7.855	168,500
2013-06-12	9.760	9.870	9.670	9.720	7.681	143,400
2013-06-11	9.890	9.910	9.690	9.790	7.641	158,400
2013-06-10	9.870	9.990	9.790	9.930	7.751	163,500
2013-06-07	9.720	9.860	9.650	9.830	7.673	133,200
2013-06-06	9.670	9.720	9.550	9.640	7.524	107,500
2013-06-05	9.830	9.870	9.640	9.640	7.524	103,700
2013-06-04	9.830	9.850	9.670	9.810	7.657	134,500
2013-06-03	9.750	9.830	9.550	9.830	7.673	318,900
2013-05-31	9.650	9.830	9.640	9.740	7.602	170,200
2013-05-30	9.520	9.680	9.520	9.670	7.548	161,000
2013-05-29	9.460	9.620	9.400	9.520	7.431	190,900
2013-05-28	9.340	9.500	9.310	9.480	7.399	220,400
2013-05-24	9.140	9.300	9.030	9.280	7.243	141,800
2013-05-23	9.000	9.170	9.000	9.160	7.150	78,800
2013-05-22	9.140	9.200	8.960	9.040	7.056	148,500
2013-05-21	9.190	9.240	9.100	9.160	7.150	102,900
2013-05-20	9.200	9.220	9.110	9.220	7.196	128,400
2013-05-17	9.180	9.250	9.070	9.250	7.220	135,300
2013-05-16	9.110	9.200	9.050	9.170	7.157	121,500
2013-05-15	9.320	9.360	9.120	9.160	7.150	221,200
2013-05-14	9.280	9.440	9.240	9.440	7.368	120,700
2013-05-13	9.350	9.350	9.200	9.280	7.243	131,700
2013-05-10	9.250	9.440	9.240	9.390	7.329	120,200
2013-05-09	9.260	9.300	9.230	9.290	7.251	66,600
2013-05-08	9.240	9.300	9.180	9.300	7.259	130,900
2013-05-07	9.180	9.240	9.140	9.230	7.204	179,000
2013-05-06	9.260	9.260	9.120	9.160	7.150	156,500
2013-05-03	9.230	9.390	9.090	9.300	7.259	225,200
2013-05-02	9.000	9.240	8.940	9.120	7.118	147,800
2013-05-01	9.120	9.150	8.970	9.000	7.025	126,600
2013-04-30	9.100	9.200	9.100	9.180	7.165	92,600
2013-04-29	9.180	9.180	9.040	9.150	7.142	72,100
2013-04-26	9.200	9.200	9.100	9.170	7.157	63,400
2013-04-25	9.090	9.230	9.010	9.150	7.142	112,800
2013-04-24	8.980	9.130	8.980	9.090	7.095	121,900
2013-04-23	8.850	9.010	8.800	9.010	7.033	130,400
2013-04-22	8.690	8.800	8.560	8.800	6.869	134,200
2013-04-19	8.730	8.730	8.610	8.670	6.767	128,300
2013-04-18	8.800	8.870	8.650	8.680	6.775	130,300
2013-04-17	8.800	8.880	8.680	8.810	6.876	161,100
2013-04-16	8.770	8.870	8.710	8.840	6.900	118,400
2013-04-15	9.030	9.030	8.730	8.740	6.822	131,100
2013-04-12	9.100	9.160	8.990	9.100	7.103	103,700
2013-04-11	8.960	9.150	8.920	9.100	7.103	168,500
2013-04-10	8.760	8.980	8.760	8.960	6.993	137,500
2013-04-09	8.860	8.860	8.770	8.780	6.853	72,500
2013-04-08	8.840	8.840	8.760	8.830	6.892	80,100
2013-04-05	8.770	8.850	8.750	8.770	6.845	74,100
2013-04-04	8.880	8.920	8.820	8.910	6.954	195,100
2013-04-03	8.760	8.870	8.730	8.850	6.908	168,800
2013-04-02	8.780	8.830	8.720	8.770	6.845	130,300
2013-04-01	8.760	8.780	8.560	8.750	6.830	127,200
2013-03-28	8.750	8.820	8.700	8.820	6.884	107,700
2013-03-27	8.620	8.750	8.560	8.730	6.814	88,800
2013-03-26	8.750	8.760	8.570	8.660	6.759	113,600
2013-03-25	8.750	8.790	8.620	8.730	6.814	163,100
2013-03-22	8.640	8.720	8.600	8.700	6.791	226,600
2013-03-21	8.540	8.650	8.540	8.630	6.736	96,200

← NewerPage 57 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.