TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	7.590	7.640	7.470	7.620	5.698	159,900
2012-06-27	7.660	7.710	7.580	7.660	5.728	92,500
2012-06-26	7.650	7.720	7.510	7.620	5.698	113,200
2012-06-25	7.600	7.720	7.550	7.650	5.721	110,900
2012-06-22	7.640	7.640	7.530	7.550	5.646	208,400
2012-06-21	7.720	7.850	7.520	7.600	5.683	255,500
2012-06-20	7.750	7.890	7.680	7.750	5.796	86,400
2012-06-19	7.590	7.760	7.500	7.750	5.796	155,000
2012-06-18	7.460	7.610	7.440	7.590	5.676	184,100
2012-06-15	7.660	7.680	7.480	7.490	5.601	346,200
2012-06-14	7.630	7.790	7.560	7.680	5.743	191,400
2012-06-13	7.700	7.790	7.610	7.650	5.721	254,000
2012-06-12	7.730	7.860	7.700	7.810	5.751	147,000
2012-06-11	7.990	8.030	7.720	7.730	5.692	195,900
2012-06-08	7.800	7.960	7.800	7.910	5.824	139,100
2012-06-07	7.840	7.960	7.830	7.840	5.773	188,800
2012-06-06	7.720	7.790	7.640	7.760	5.714	117,700
2012-06-05	7.730	7.860	7.700	7.700	5.670	106,000
2012-06-04	7.690	7.800	7.590	7.780	5.729	161,200
2012-06-01	7.770	7.830	7.580	7.640	5.626	211,600
2012-05-31	7.900	7.930	7.800	7.880	5.802	142,500
2012-05-30	7.910	7.930	7.800	7.850	5.780	135,500
2012-05-29	8.030	8.050	7.900	7.960	5.861	94,200
2012-05-25	8.010	8.030	7.940	7.980	5.876	85,900
2012-05-24	7.970	8.050	7.910	8.030	5.913	142,300
2012-05-23	7.990	8.030	7.910	7.990	5.883	205,000
2012-05-22	8.050	8.130	7.990	8.030	5.913	181,200
2012-05-21	8.190	8.190	8.010	8.080	5.950	266,900
2012-05-18	8.380	8.480	8.180	8.240	6.067	236,200
2012-05-17	8.640	8.720	8.390	8.390	6.178	291,000
2012-05-16	8.770	8.850	8.660	8.660	6.377	103,000
2012-05-15	8.700	8.860	8.700	8.760	6.450	200,000
2012-05-14	8.760	8.770	8.670	8.700	6.406	142,600
2012-05-11	8.820	8.890	8.740	8.790	6.472	197,000
2012-05-10	8.960	8.960	8.780	8.840	6.509	195,500
2012-05-09	8.900	8.990	8.830	8.930	6.575	247,000
2012-05-08	8.820	9.040	8.820	8.950	6.590	250,000
2012-05-07	8.710	8.920	8.620	8.910	6.561	336,000
2012-05-04	8.880	9.030	8.740	8.750	6.443	507,000
2012-05-03	8.350	8.910	8.160	8.900	6.553	1,036,000
2012-05-02	7.780	7.850	7.770	7.840	5.773	189,000
2012-05-01	7.860	7.950	7.780	7.850	5.780	294,500
2012-04-30	7.920	7.940	7.870	7.880	5.802	211,000
2012-04-27	7.890	7.940	7.770	7.930	5.839	279,300
2012-04-26	7.880	7.970	7.840	7.900	5.817	244,400
2012-04-25	7.960	8.000	7.850	7.920	5.832	302,100
2012-04-24	7.890	7.930	7.820	7.880	5.802	325,100
2012-04-23	7.910	7.990	7.820	7.910	5.824	280,300
2012-04-20	7.880	8.000	7.770	7.990	5.883	367,700
2012-04-19	7.970	7.970	7.770	7.830	5.766	295,600
2012-04-18	8.040	8.090	7.950	7.960	5.861	237,700
2012-04-17	8.050	8.180	8.050	8.060	5.935	203,100
2012-04-16	8.110	8.140	8.020	8.020	5.905	234,100
2012-04-13	8.150	8.170	8.080	8.110	5.972	225,900
2012-04-12	8.220	8.250	8.150	8.160	6.009	188,800
2012-04-11	8.300	8.310	8.150	8.240	6.067	208,200
2012-04-10	8.200	8.270	8.150	8.220	6.053	413,400
2012-04-09	8.240	8.240	8.120	8.210	6.045	445,000
2012-04-05	8.550	8.560	8.270	8.330	6.134	504,600
2012-04-04	8.700	8.740	8.550	8.560	6.303	219,000

← NewerPage 61 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.