TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	13.930	13.930	13.690	13.720	9.114	158,000
2010-10-27	14.000	14.000	13.790	13.860	9.207	219,700
2010-10-26	13.900	14.050	13.900	14.020	9.313	141,700
2010-10-25	14.050	14.050	13.890	13.920	9.247	158,500
2010-10-22	13.920	14.050	13.800	14.010	9.306	244,600
2010-10-21	13.920	14.040	13.780	13.890	9.227	180,500
2010-10-20	13.910	13.990	13.800	13.860	9.207	136,300
2010-10-19	13.900	14.030	13.770	13.840	9.193	169,100
2010-10-18	13.920	14.010	13.920	14.010	9.306	157,900
2010-10-15	14.030	14.030	13.810	13.920	9.247	193,800
2010-10-14	13.950	14.000	13.870	13.960	9.273	261,100
2010-10-13	13.870	14.000	13.780	13.920	9.247	272,100
2010-10-12	13.680	13.840	13.580	13.790	9.160	174,700
2010-10-11	13.720	13.790	13.650	13.720	9.114	139,300
2010-10-08	13.610	13.770	13.520	13.730	9.120	206,000
2010-10-07	13.560	13.630	13.510	13.560	9.007	149,200
2010-10-06	13.260	13.510	13.260	13.480	8.954	293,100
2010-10-05	13.630	13.740	13.240	13.300	8.835	579,900
2010-10-04	13.740	13.810	13.450	13.620	9.047	464,200
2010-10-01	13.980	13.980	13.810	13.970	9.280	129,000
2010-09-30	13.960	13.980	13.790	13.910	9.240	169,500
2010-09-29	13.800	13.920	13.710	13.900	9.233	152,000
2010-09-28	13.840	13.850	13.650	13.810	9.174	251,400
2010-09-27	13.900	13.930	13.720	13.750	9.134	157,200
2010-09-24	13.890	13.990	13.710	13.830	9.187	278,700
2010-09-23	13.650	13.970	13.590	13.770	9.147	220,300
2010-09-22	13.840	13.960	13.680	13.690	9.094	228,000
2010-09-21	14.040	14.050	13.810	13.810	9.174	231,000
2010-09-20	14.000	14.180	13.890	14.010	9.306	272,700
2010-09-17	13.880	13.950	13.710	13.940	9.260	299,700
2010-09-16	13.740	13.820	13.650	13.780	9.154	187,300
2010-09-15	13.650	13.880	13.610	13.800	9.167	203,700
2010-09-14	13.920	13.950	13.690	13.720	9.114	405,700
2010-09-13	14.490	14.500	13.800	14.010	9.306	446,400
2010-09-10	14.450	14.580	14.430	14.560	9.433	453,300
2010-09-09	14.390	14.450	14.340	14.420	9.342	175,500
2010-09-08	14.340	14.480	14.200	14.290	9.258	333,200
2010-09-07	14.290	14.440	14.170	14.250	9.232	252,300
2010-09-03	14.210	14.290	14.090	14.230	9.219	290,200
2010-09-02	14.250	14.300	13.990	14.120	9.148	222,700
2010-09-01	14.150	14.340	14.150	14.270	9.245	251,300
2010-08-31	13.900	14.150	13.850	14.020	9.083	322,300
2010-08-30	14.190	14.200	13.900	13.900	9.005	221,200
2010-08-27	13.960	14.230	13.720	14.200	9.199	229,700
2010-08-26	13.920	13.970	13.790	13.830	8.960	212,300
2010-08-25	13.590	13.870	13.500	13.830	8.960	216,300
2010-08-24	13.800	13.850	13.590	13.590	8.804	315,200
2010-08-23	14.110	14.330	13.820	13.850	8.973	242,200
2010-08-20	14.090	14.150	13.850	14.050	9.102	242,300
2010-08-19	14.270	14.270	13.950	13.980	9.057	216,500
2010-08-18	14.070	14.430	13.980	14.290	9.258	212,900
2010-08-17	14.170	14.170	13.950	14.040	9.096	244,300
2010-08-16	14.050	14.130	13.950	14.010	9.076	362,800
2010-08-13	14.360	14.420	14.100	14.130	9.154	249,500
2010-08-12	14.420	14.580	14.320	14.400	9.329	283,200
2010-08-11	14.400	14.680	14.400	14.630	9.478	434,800
2010-08-10	14.980	14.980	14.500	14.640	9.484	404,300
2010-08-09	15.500	15.510	15.000	15.030	9.737	328,800
2010-08-06	15.550	15.650	15.150	15.380	9.964	585,400
2010-08-05	15.750	16.100	15.120	15.690	10.165	768,900

← NewerPage 68 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.