TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	9.650	9.830	9.600	9.790	7.029	100,900
2011-10-10	9.400	9.690	9.370	9.690	6.957	148,400
2011-10-07	9.620	9.640	9.230	9.310	6.684	133,100
2011-10-06	9.480	9.640	9.370	9.620	6.907	152,000
2011-10-05	9.430	9.600	9.310	9.530	6.842	126,400
2011-10-04	8.750	9.520	8.700	9.470	6.799	321,300
2011-10-03	8.830	9.090	8.820	8.820	6.332	244,100
2011-09-30	9.140	9.390	8.860	8.910	6.397	289,000
2011-09-29	9.360	9.400	9.100	9.290	6.670	174,400
2011-09-28	9.380	9.420	9.220	9.220	6.620	181,700
2011-09-27	9.400	9.600	9.250	9.410	6.756	260,300
2011-09-26	9.200	9.350	9.120	9.280	6.663	226,500
2011-09-23	8.910	9.180	8.770	9.100	6.533	228,600
2011-09-22	8.670	9.000	8.670	8.930	6.411	242,500
2011-09-21	9.040	9.160	8.810	8.830	6.340	236,400
2011-09-20	9.200	9.360	9.000	9.000	6.462	97,500
2011-09-19	9.220	9.300	9.020	9.160	6.576	78,700
2011-09-16	9.200	9.340	9.080	9.310	6.684	168,200
2011-09-15	9.190	9.370	9.120	9.180	6.591	114,100
2011-09-14	9.090	9.280	8.910	9.150	6.569	173,400
2011-09-13	8.940	9.140	8.880	9.020	6.476	194,000
2011-09-12	8.980	9.070	8.840	8.990	6.368	251,900
2011-09-09	9.140	9.190	8.970	9.100	6.446	171,600
2011-09-08	9.310	9.390	9.130	9.190	6.510	163,900
2011-09-07	8.900	9.350	8.900	9.330	6.609	203,900
2011-09-06	8.830	8.930	8.750	8.830	6.255	227,600
2011-09-02	9.200	9.360	9.010	9.040	6.404	192,000
2011-09-01	9.600	9.710	9.300	9.340	6.616	175,000
2011-08-31	9.610	9.690	9.470	9.580	6.786	210,300
2011-08-30	9.520	9.670	9.360	9.600	6.800	144,800
2011-08-29	9.160	9.600	9.160	9.590	6.793	239,800
2011-08-26	8.960	9.150	8.910	9.060	6.418	95,500
2011-08-25	9.340	9.460	8.940	8.990	6.368	137,000
2011-08-24	8.950	9.320	8.850	9.280	6.574	190,700
2011-08-23	8.820	9.050	8.700	8.950	6.340	261,400
2011-08-22	9.000	9.070	8.680	8.790	6.227	158,700
2011-08-19	9.050	9.090	8.750	8.820	6.248	284,100
2011-08-18	9.250	9.400	9.050	9.090	6.439	213,600
2011-08-17	9.520	9.580	9.400	9.520	6.744	149,500
2011-08-16	9.420	9.540	9.360	9.500	6.730	127,100
2011-08-15	9.560	9.600	9.270	9.460	6.701	153,000
2011-08-12	9.620	9.680	9.370	9.440	6.687	149,300
2011-08-11	9.200	9.700	9.140	9.580	6.786	290,400
2011-08-10	9.750	9.880	9.100	9.130	6.467	225,500
2011-08-09	9.300	9.890	9.180	9.880	6.999	454,600
2011-08-08	9.500	9.640	9.260	9.280	6.574	603,300
2011-08-05	9.540	9.890	9.480	9.640	6.829	327,700
2011-08-04	9.560	10.000	9.500	9.500	6.730	432,400
2011-08-03	9.650	9.750	9.520	9.630	6.822	298,700
2011-08-02	9.770	9.960	9.610	9.660	6.843	576,300
2011-08-01	10.150	10.180	9.730	9.820	6.956	478,400
2011-07-29	9.820	10.150	9.780	10.070	7.133	201,300
2011-07-28	9.940	10.040	9.850	9.900	7.013	182,100
2011-07-27	10.070	10.080	9.890	9.910	7.020	203,300
2011-07-26	10.070	10.200	9.980	10.100	7.155	173,300
2011-07-25	10.180	10.240	10.090	10.090	7.147	154,400
2011-07-22	10.250	10.310	10.150	10.260	7.268	143,200
2011-07-21	10.090	10.330	10.030	10.290	7.289	149,100
2011-07-20	10.000	10.140	9.920	10.070	7.133	141,500
2011-07-19	9.910	10.000	9.800	9.990	7.077	148,100

← NewerPage 64 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.