TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	8.570	8.620	8.290	8.380	6.355	269,900
2012-09-21	8.800	8.830	8.600	8.600	6.522	247,200
2012-09-20	8.720	8.810	8.610	8.710	6.605	152,500
2012-09-19	8.850	8.870	8.680	8.710	6.605	217,400
2012-09-18	8.910	8.910	8.780	8.840	6.704	139,500
2012-09-17	8.910	8.910	8.860	8.880	6.734	139,400
2012-09-14	8.850	8.960	8.700	8.900	6.750	158,300
2012-09-13	8.720	8.870	8.610	8.840	6.704	218,800
2012-09-12	8.600	8.660	8.560	8.660	6.567	140,100
2012-09-11	8.650	8.780	8.590	8.630	6.454	168,600
2012-09-10	8.840	8.850	8.640	8.670	6.484	162,100
2012-09-07	8.770	8.850	8.760	8.850	6.618	93,100
2012-09-06	8.750	8.800	8.700	8.800	6.581	128,400
2012-09-05	8.740	8.780	8.650	8.720	6.521	130,600
2012-09-04	8.820	8.870	8.560	8.770	6.558	179,000
2012-08-31	8.600	8.960	8.600	8.880	6.641	265,300
2012-08-30	8.510	8.790	8.490	8.530	6.379	413,000
2012-08-29	8.420	8.490	8.270	8.340	6.237	130,600
2012-08-28	8.250	8.460	8.210	8.440	6.312	109,800
2012-08-27	8.070	8.250	8.040	8.250	6.170	119,400
2012-08-24	8.020	8.150	7.990	8.040	6.013	76,000
2012-08-23	8.210	8.210	7.940	8.000	5.983	171,500
2012-08-22	8.570	8.570	8.190	8.200	6.132	115,200
2012-08-21	8.610	8.770	8.530	8.570	6.409	136,400
2012-08-20	8.580	8.630	8.510	8.600	6.431	108,900
2012-08-17	8.440	8.580	8.440	8.560	6.401	80,300
2012-08-16	8.430	8.480	8.350	8.460	6.327	85,700
2012-08-15	8.390	8.490	8.350	8.450	6.319	144,800
2012-08-14	8.500	8.500	8.310	8.420	6.297	99,900
2012-08-13	8.380	8.460	8.310	8.460	6.327	68,200
2012-08-10	8.440	8.440	8.320	8.360	6.252	128,400
2012-08-09	8.390	8.450	8.330	8.440	6.312	106,300
2012-08-08	8.430	8.460	8.300	8.420	6.297	137,500
2012-08-07	8.420	8.500	8.300	8.430	6.304	154,500
2012-08-06	8.050	8.450	8.050	8.410	6.289	165,500
2012-08-03	7.800	8.090	7.750	8.020	5.998	320,200
2012-08-02	7.540	7.830	7.540	7.820	5.848	267,400
2012-08-01	7.770	7.870	7.560	7.560	5.654	283,600
2012-07-31	7.770	7.880	7.730	7.750	5.796	189,000
2012-07-30	7.830	7.950	7.740	7.790	5.826	113,000
2012-07-27	7.630	7.900	7.630	7.860	5.878	201,200
2012-07-26	7.710	7.730	7.640	7.640	5.713	79,200
2012-07-25	7.610	7.720	7.610	7.660	5.728	102,300
2012-07-24	7.650	7.720	7.560	7.630	5.706	194,800
2012-07-23	7.670	7.710	7.570	7.590	5.676	173,200
2012-07-20	7.700	7.840	7.680	7.750	5.796	97,600
2012-07-19	7.810	7.890	7.740	7.760	5.803	129,200
2012-07-18	7.800	7.870	7.760	7.800	5.833	146,800
2012-07-17	7.740	7.830	7.660	7.760	5.803	124,700
2012-07-16	7.820	7.870	7.700	7.720	5.773	45,200
2012-07-13	7.770	7.910	7.760	7.810	5.841	107,300
2012-07-12	7.840	7.840	7.660	7.710	5.766	124,100
2012-07-11	7.670	7.910	7.600	7.860	5.878	153,900
2012-07-10	7.790	7.870	7.640	7.660	5.728	91,000
2012-07-09	7.780	7.830	7.750	7.780	5.818	132,800
2012-07-06	7.800	7.880	7.780	7.810	5.841	84,000
2012-07-05	8.020	8.040	7.890	7.910	5.915	175,800
2012-07-03	7.750	8.060	7.750	8.050	6.020	242,100
2012-07-02	7.800	7.840	7.630	7.780	5.818	139,000
2012-06-29	7.710	7.850	7.570	7.820	5.848	161,800

← NewerPage 60 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.