TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	8.830	8.880	8.730	8.760	6.450	272,400
2012-04-02	8.960	8.960	8.780	8.880	6.539	303,000
2012-03-30	8.910	8.920	8.800	8.870	6.531	233,100
2012-03-29	8.940	8.960	8.780	8.840	6.509	252,300
2012-03-28	8.950	9.010	8.850	8.960	6.598	142,100
2012-03-27	9.040	9.050	8.950	8.980	6.612	261,200
2012-03-26	8.840	9.020	8.840	8.990	6.620	313,100
2012-03-23	8.780	8.860	8.700	8.790	6.472	220,000
2012-03-22	8.700	8.800	8.670	8.760	6.450	135,600
2012-03-21	8.720	8.830	8.690	8.780	6.465	400,100
2012-03-20	8.750	8.820	8.690	8.720	6.421	184,000
2012-03-19	8.820	8.830	8.720	8.820	6.494	268,500
2012-03-16	8.810	8.840	8.700	8.800	6.480	325,100
2012-03-15	8.910	8.920	8.760	8.830	6.502	179,400
2012-03-14	8.970	9.000	8.840	8.900	6.553	207,600
2012-03-13	8.980	8.980	8.780	8.960	6.598	310,400
2012-03-12	8.990	9.050	8.870	9.010	6.546	261,900
2012-03-09	8.850	9.080	8.850	9.020	6.553	395,800
2012-03-08	8.870	8.940	8.770	8.870	6.444	245,400
2012-03-07	8.810	8.880	8.750	8.790	6.386	296,200
2012-03-06	9.000	9.070	8.900	8.910	6.473	189,300
2012-03-05	9.090	9.140	9.000	9.060	6.582	308,900
2012-03-02	9.320	9.350	9.040	9.050	6.575	174,000
2012-03-01	9.150	9.430	9.140	9.350	6.793	261,000
2012-02-29	9.360	9.430	9.130	9.140	6.640	393,600
2012-02-28	9.120	9.410	9.050	9.360	6.800	376,800
2012-02-27	9.090	9.230	9.020	9.090	6.604	172,600
2012-02-24	9.400	9.450	9.150	9.150	6.648	248,000
2012-02-23	9.450	9.550	9.320	9.400	6.829	373,100
2012-02-22	9.560	9.650	9.510	9.560	6.946	436,800
2012-02-21	9.730	9.750	9.510	9.560	6.946	241,100
2012-02-17	9.750	9.820	9.690	9.690	7.040	129,500
2012-02-16	9.730	9.790	9.690	9.730	7.069	106,600
2012-02-15	9.850	9.850	9.680	9.690	7.040	125,600
2012-02-14	9.750	9.820	9.570	9.810	7.127	320,200
2012-02-13	9.750	9.790	9.650	9.750	7.084	127,700
2012-02-10	9.650	9.740	9.650	9.710	7.055	75,600
2012-02-09	9.800	9.800	9.680	9.750	7.084	168,100
2012-02-08	9.690	9.830	9.650	9.760	7.091	75,400
2012-02-07	9.740	9.820	9.630	9.680	7.033	96,300
2012-02-06	9.880	9.950	9.750	9.780	7.105	67,900
2012-02-03	9.780	9.950	9.780	9.910	7.200	166,300
2012-02-02	9.690	9.700	9.500	9.700	7.047	117,600
2012-02-01	9.560	9.720	9.360	9.680	7.033	167,100
2012-01-31	9.630	9.640	9.420	9.490	6.895	88,800
2012-01-30	9.680	9.690	9.450	9.460	6.873	135,000
2012-01-27	9.500	9.720	9.500	9.710	7.055	84,900
2012-01-26	9.700	9.710	9.500	9.530	6.924	136,600
2012-01-25	9.640	9.710	9.580	9.650	7.011	69,100
2012-01-24	9.550	9.700	9.510	9.630	6.996	121,700
2012-01-23	9.580	9.730	9.540	9.580	6.960	119,300
2012-01-20	9.460	9.630	9.370	9.620	6.989	118,100
2012-01-19	9.600	9.600	9.400	9.440	6.858	95,900
2012-01-18	9.450	9.590	9.410	9.590	6.967	84,100
2012-01-17	9.580	9.750	9.440	9.460	6.873	114,900
2012-01-13	9.660	9.730	9.500	9.510	6.909	87,000
2012-01-12	9.650	9.750	9.600	9.750	7.084	83,100
2012-01-11	9.820	9.870	9.600	9.650	7.011	169,000
2012-01-10	9.590	9.890	9.550	9.840	7.149	155,500
2012-01-09	9.720	9.730	9.470	9.530	6.924	104,300

← NewerPage 62 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.