TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	9.820	9.900	9.740	9.850	6.977	273,000
2011-07-15	9.810	9.950	9.750	9.850	6.977	234,400
2011-07-14	9.770	9.870	9.680	9.780	6.928	179,800
2011-07-13	9.770	9.870	9.730	9.790	6.935	186,000
2011-07-12	9.730	9.850	9.700	9.750	6.907	170,400
2011-07-11	9.810	9.900	9.730	9.770	6.921	226,200
2011-07-08	9.890	9.890	9.750	9.840	6.970	127,800
2011-07-07	9.780	9.980	9.740	9.930	7.034	210,600
2011-07-06	9.590	9.770	9.450	9.730	6.892	177,500
2011-07-05	9.760	9.800	9.520	9.640	6.829	184,900
2011-07-01	9.490	9.810	9.490	9.800	6.942	189,400
2011-06-30	9.550	9.700	9.500	9.530	6.751	170,000
2011-06-29	9.600	9.620	9.470	9.510	6.737	229,600
2011-06-28	9.550	9.660	9.520	9.610	6.807	229,300
2011-06-27	9.630	9.850	9.480	9.510	6.737	185,100
2011-06-24	9.710	9.740	9.600	9.640	6.829	346,400
2011-06-23	9.690	9.760	9.550	9.720	6.885	192,500
2011-06-22	9.530	9.870	9.500	9.760	6.914	208,400
2011-06-21	9.550	9.610	9.490	9.520	6.744	139,400
2011-06-20	9.510	9.620	9.500	9.520	6.744	181,500
2011-06-17	9.620	9.730	9.400	9.570	6.779	703,300
2011-06-16	9.250	9.540	9.200	9.530	6.751	215,500
2011-06-15	9.270	9.320	9.210	9.250	6.552	138,800
2011-06-14	9.150	9.390	9.120	9.300	6.588	307,000
2011-06-13	9.230	9.280	8.880	9.130	6.467	410,400
2011-06-10	9.620	9.620	9.330	9.390	6.567	312,200
2011-06-09	9.680	9.710	9.440	9.630	6.734	271,700
2011-06-08	10.010	10.030	9.690	9.700	6.783	305,900
2011-06-07	9.980	10.080	9.940	10.010	7.000	157,600
2011-06-06	10.110	10.240	9.880	9.950	6.958	354,900
2011-06-03	10.110	10.190	10.010	10.160	7.105	186,600
2011-06-02	10.150	10.220	10.100	10.160	7.105	264,400
2011-06-01	10.340	10.400	10.150	10.150	7.098	297,200
2011-05-31	10.470	10.480	10.240	10.400	7.273	326,000
2011-05-27	10.200	10.410	10.190	10.380	7.259	198,700
2011-05-26	10.060	10.220	10.020	10.200	7.133	192,000
2011-05-25	10.000	10.080	10.000	10.020	7.007	238,300
2011-05-24	10.170	10.230	10.000	10.010	7.000	319,000
2011-05-23	10.210	10.260	10.120	10.150	7.098	202,200
2011-05-20	10.210	10.350	10.120	10.320	7.217	357,700
2011-05-19	10.170	10.310	10.150	10.260	7.175	404,400
2011-05-18	10.330	10.350	10.090	10.170	7.112	435,600
2011-05-17	10.280	10.480	10.240	10.340	7.231	377,400
2011-05-16	10.230	10.380	10.200	10.340	7.231	239,400
2011-05-13	10.310	10.340	10.230	10.300	7.203	151,800
2011-05-12	10.310	10.350	10.160	10.330	7.224	351,000
2011-05-11	10.460	10.500	10.250	10.260	7.175	342,100
2011-05-10	10.490	10.540	10.350	10.510	7.350	218,100
2011-05-09	10.720	10.720	10.420	10.480	7.329	397,400
2011-05-06	10.750	10.910	10.690	10.720	7.497	398,600
2011-05-05	10.670	10.850	10.590	10.700	7.483	308,600
2011-05-04	10.720	10.850	10.660	10.690	7.476	723,600
2011-05-03	10.710	10.810	10.510	10.750	7.518	756,100
2011-05-02	10.450	10.950	10.450	10.760	7.525	948,200
2011-04-29	10.430	10.890	9.990	10.510	7.350	3,087,500
2011-04-28	11.350	11.490	11.340	11.430	7.993	247,800
2011-04-27	11.500	11.570	11.270	11.320	7.916	356,200
2011-04-26	11.490	11.620	11.440	11.530	8.063	210,000
2011-04-25	11.380	11.480	11.300	11.440	8.000	213,600
2011-04-21	11.330	11.410	11.280	11.320	7.916	196,800

← NewerPage 65 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.