TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	8.120	8.140	7.990	8.030	6.181	188,900
2012-12-19	8.120	8.140	8.090	8.140	6.266	76,900
2012-12-18	8.100	8.140	8.060	8.140	6.266	127,800
2012-12-17	8.020	8.120	7.990	8.080	6.219	124,700
2012-12-14	8.030	8.120	7.990	8.030	6.181	87,600
2012-12-13	8.090	8.150	8.030	8.080	6.219	96,400
2012-12-12	7.990	8.140	7.990	8.100	6.235	131,800
2012-12-11	8.080	8.150	8.020	8.130	6.166	142,300
2012-12-10	8.000	8.100	7.970	8.080	6.128	78,800
2012-12-07	8.100	8.130	7.990	8.010	6.075	125,700
2012-12-06	8.030	8.130	8.000	8.070	6.120	143,900
2012-12-05	8.020	8.120	7.980	8.060	6.112	88,000
2012-12-04	7.980	8.050	7.910	8.010	6.075	81,900
2012-12-03	8.100	8.100	7.960	8.000	6.067	94,500
2012-11-30	8.100	8.100	7.950	8.070	6.120	164,100
2012-11-29	8.160	8.190	8.050	8.080	6.128	114,900
2012-11-28	7.860	8.080	7.830	8.080	6.128	202,300
2012-11-27	8.040	8.110	7.920	7.920	6.006	86,300
2012-11-26	7.920	8.080	7.870	8.080	6.128	72,800
2012-11-23	7.880	7.970	7.820	7.970	6.044	56,300
2012-11-21	7.900	7.930	7.790	7.840	5.946	106,200
2012-11-20	7.830	7.920	7.810	7.920	6.006	78,000
2012-11-19	7.750	7.920	7.750	7.870	5.968	99,600
2012-11-16	7.560	7.750	7.530	7.710	5.847	145,700
2012-11-15	7.530	7.620	7.500	7.590	5.756	137,000
2012-11-14	7.840	7.910	7.560	7.570	5.741	177,400
2012-11-13	7.860	7.890	7.810	7.850	5.953	69,500
2012-11-12	8.010	8.050	7.820	7.900	5.991	154,600
2012-11-09	8.020	8.070	7.950	8.010	6.075	119,600
2012-11-08	8.050	8.130	8.000	8.000	6.067	182,700
2012-11-07	8.140	8.140	7.980	8.030	6.090	198,400
2012-11-06	8.140	8.250	8.090	8.160	6.188	213,300
2012-11-05	8.250	8.260	8.100	8.140	6.173	208,700
2012-11-02	8.770	8.790	8.170	8.250	6.257	323,000
2012-11-01	8.120	8.880	8.120	8.800	6.674	373,500
2012-10-31	8.010	8.090	8.010	8.090	6.135	86,000
2012-10-26	8.110	8.220	8.010	8.150	6.181	132,500
2012-10-25	8.100	8.170	8.050	8.140	6.173	184,400
2012-10-24	8.140	8.170	8.060	8.120	6.158	77,900
2012-10-23	8.090	8.130	8.030	8.110	6.150	140,000
2012-10-22	8.050	8.140	8.020	8.130	6.166	158,600
2012-10-19	8.130	8.150	7.970	8.060	6.112	145,900
2012-10-18	8.390	8.480	8.160	8.170	6.196	128,400
2012-10-17	8.490	8.490	8.350	8.360	6.340	88,200
2012-10-16	8.260	8.410	8.260	8.390	6.363	87,900
2012-10-15	8.260	8.290	8.170	8.280	6.279	110,800
2012-10-12	8.420	8.480	8.200	8.220	6.234	92,900
2012-10-11	8.390	8.390	8.300	8.330	6.317	114,700
2012-10-10	8.260	8.390	8.260	8.330	6.317	108,800
2012-10-09	8.410	8.410	8.230	8.290	6.287	152,500
2012-10-08	8.280	8.390	8.200	8.370	6.348	98,500
2012-10-05	8.210	8.370	8.150	8.250	6.257	127,800
2012-10-04	8.110	8.220	8.060	8.210	6.226	165,500
2012-10-03	8.150	8.180	8.090	8.110	6.150	197,900
2012-10-02	8.010	8.170	8.000	8.170	6.196	176,300
2012-10-01	8.070	8.210	8.000	8.010	6.075	190,400
2012-09-28	8.150	8.220	8.040	8.050	6.105	138,200
2012-09-27	8.200	8.300	8.050	8.190	6.211	170,200
2012-09-26	8.260	8.340	8.080	8.200	6.219	214,500
2012-09-25	8.410	8.480	8.260	8.270	6.272	172,200

← NewerPage 59 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.