TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	9.520	9.740	9.410	9.640	7.004	141,500
2012-01-05	9.340	9.560	9.290	9.500	6.902	136,800
2012-01-04	9.420	9.500	9.320	9.340	6.786	150,800
2012-01-03	9.420	9.600	9.390	9.460	6.873	174,400
2011-12-30	9.290	9.390	9.190	9.320	6.771	202,600
2011-12-29	9.210	9.400	9.200	9.330	6.779	192,800
2011-12-28	9.310	9.330	9.150	9.220	6.699	160,100
2011-12-27	9.400	9.490	9.320	9.340	6.786	131,500
2011-12-23	9.430	9.500	9.290	9.430	6.851	123,600
2011-12-22	9.570	9.660	9.410	9.430	6.851	118,800
2011-12-21	9.670	9.700	9.490	9.580	6.960	144,500
2011-12-20	9.480	9.770	9.430	9.740	7.076	199,300
2011-12-19	9.580	9.750	9.320	9.350	6.793	126,900
2011-12-16	9.740	9.820	9.380	9.550	6.938	319,100
2011-12-15	9.790	9.830	9.600	9.640	7.004	136,600
2011-12-14	9.900	9.950	9.680	9.700	7.047	166,500
2011-12-13	10.120	10.200	9.880	9.930	7.214	172,400
2011-12-12	10.360	10.360	10.050	10.170	7.302	334,900
2011-12-09	10.300	10.530	10.220	10.470	7.517	231,600
2011-12-08	10.460	10.460	10.170	10.240	7.352	175,400
2011-12-07	10.310	10.800	10.130	10.530	7.560	487,900
2011-12-06	9.950	10.480	9.880	10.370	7.445	234,100
2011-12-05	10.000	10.090	9.810	9.980	7.165	133,000
2011-12-02	9.680	9.910	9.640	9.880	7.093	138,000
2011-12-01	9.570	9.730	9.370	9.550	6.856	138,700
2011-11-30	9.380	9.680	9.330	9.620	6.907	195,700
2011-11-29	9.250	9.380	9.090	9.110	6.541	86,200
2011-11-28	9.420	9.550	9.110	9.250	6.641	145,500
2011-11-25	9.150	9.310	9.130	9.140	6.562	98,700
2011-11-23	9.170	9.300	9.060	9.180	6.591	192,300
2011-11-22	9.350	9.470	9.210	9.250	6.641	116,200
2011-11-21	9.580	9.580	9.290	9.310	6.684	173,200
2011-11-18	9.670	9.770	9.520	9.590	6.885	137,600
2011-11-17	9.800	9.920	9.620	9.670	6.943	120,900
2011-11-16	9.920	10.040	9.820	9.820	7.050	134,400
2011-11-15	10.000	10.070	9.860	9.990	7.172	114,300
2011-11-14	10.130	10.150	9.880	9.990	7.172	140,200
2011-11-11	10.250	10.300	10.170	10.220	7.338	118,100
2011-11-10	10.310	10.350	10.100	10.190	7.316	88,200
2011-11-09	10.310	10.410	10.080	10.100	7.251	120,000
2011-11-08	10.460	10.560	10.250	10.530	7.560	104,900
2011-11-07	10.500	10.560	10.200	10.460	7.510	82,600
2011-11-04	10.620	10.700	10.480	10.580	7.596	122,100
2011-11-03	10.070	10.700	10.070	10.660	7.653	197,900
2011-11-02	10.300	10.400	10.140	10.310	7.402	113,700
2011-11-01	10.230	10.520	10.070	10.120	7.266	134,500
2011-10-31	10.290	10.640	10.120	10.510	7.546	109,900
2011-10-28	10.470	10.700	10.300	10.400	7.467	155,800
2011-10-27	10.660	10.730	10.460	10.530	7.560	241,500
2011-10-26	10.490	10.580	10.110	10.510	7.546	113,600
2011-10-25	10.630	10.670	10.350	10.390	7.460	143,500
2011-10-24	10.600	10.760	10.500	10.720	7.696	189,200
2011-10-21	10.080	10.620	10.080	10.620	7.625	190,400
2011-10-20	10.070	10.170	9.760	9.930	7.129	91,000
2011-10-19	10.050	10.220	9.980	10.040	7.208	135,000
2011-10-18	9.710	10.120	9.660	10.100	7.251	142,900
2011-10-17	9.910	9.980	9.690	9.710	6.971	113,000
2011-10-14	10.020	10.020	9.840	9.920	7.122	114,000
2011-10-13	9.820	10.000	9.710	10.000	7.180	70,500
2011-10-12	9.820	10.000	9.720	9.880	7.093	161,100

← NewerPage 63 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.