TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	16.390	16.590	16.310	16.550	10.722	157,300
2010-08-03	16.130	16.410	16.020	16.360	10.599	122,900
2010-08-02	16.300	16.300	16.010	16.240	10.521	168,600
2010-07-30	16.060	16.370	15.940	16.040	10.391	183,500
2010-07-29	16.280	16.370	15.950	16.200	10.495	112,300
2010-07-28	16.060	16.350	16.060	16.150	10.463	144,700
2010-07-27	16.400	16.400	16.050	16.060	10.404	178,700
2010-07-26	16.300	16.420	16.230	16.360	10.599	129,600
2010-07-23	16.000	16.320	15.810	16.290	10.553	196,800
2010-07-22	15.970	16.040	15.850	16.000	10.365	202,700
2010-07-21	16.120	16.200	15.750	15.780	10.223	131,800
2010-07-20	15.800	16.110	15.780	16.080	10.417	101,400
2010-07-19	15.720	15.960	15.690	15.910	10.307	98,600
2010-07-16	16.030	16.080	15.700	15.720	10.184	153,700
2010-07-15	16.340	16.350	15.930	16.080	10.417	105,700
2010-07-14	16.350	16.510	16.190	16.280	10.547	89,100
2010-07-13	16.080	16.450	15.990	16.420	10.638	155,900
2010-07-12	16.000	16.140	15.800	15.860	10.275	180,700
2010-07-09	16.030	16.180	15.950	16.040	10.391	120,000
2010-07-08	16.060	16.400	15.850	16.010	10.372	169,600
2010-07-07	15.620	16.100	15.550	16.100	10.430	215,300
2010-07-06	15.510	15.780	15.360	15.520	10.054	240,300
2010-07-02	15.570	15.680	15.290	15.320	9.925	120,200
2010-07-01	15.600	15.600	15.010	15.460	10.016	253,500
2010-06-30	15.530	15.940	15.520	15.560	10.080	120,400
2010-06-29	16.020	16.110	15.420	15.580	10.093	301,000
2010-06-28	16.320	16.410	16.000	16.080	10.417	161,800
2010-06-25	16.100	16.460	16.040	16.260	10.534	472,400
2010-06-24	16.100	16.340	16.040	16.050	10.398	119,600
2010-06-23	16.220	16.350	16.130	16.200	10.495	149,200
2010-06-22	16.250	16.500	16.220	16.230	10.514	135,700
2010-06-21	16.490	16.550	16.110	16.210	10.502	201,600
2010-06-18	16.250	16.520	16.250	16.490	10.683	169,600
2010-06-17	16.430	16.440	16.180	16.290	10.553	127,500
2010-06-16	16.220	16.410	16.070	16.380	10.612	254,500
2010-06-15	16.310	16.560	16.220	16.240	10.521	220,300
2010-06-14	16.680	16.680	16.100	16.290	10.553	483,300
2010-06-11	16.140	16.530	16.050	16.490	10.683	141,900
2010-06-10	16.470	16.720	16.440	16.710	10.592	216,000
2010-06-09	16.220	16.530	16.010	16.190	10.263	268,100
2010-06-08	16.180	16.310	15.920	16.040	10.167	192,900
2010-06-07	16.520	16.550	16.070	16.090	10.199	198,900
2010-06-04	16.560	16.590	16.240	16.290	10.326	286,400
2010-06-03	16.740	17.210	16.680	16.750	10.618	246,100
2010-06-02	16.720	16.780	16.510	16.760	10.624	213,400
2010-06-01	16.370	17.000	16.370	16.650	10.554	316,400
2010-05-28	16.890	16.960	16.510	16.570	10.503	139,500
2010-05-27	16.550	16.890	16.550	16.890	10.706	177,100
2010-05-26	16.100	16.600	16.100	16.280	10.320	210,700
2010-05-25	15.980	16.050	15.680	16.010	10.148	357,500
2010-05-24	16.360	16.610	16.110	16.130	10.225	176,300
2010-05-21	15.640	16.400	15.330	16.350	10.364	346,800
2010-05-20	16.300	16.310	15.700	15.870	10.060	375,600
2010-05-19	16.520	16.730	16.080	16.410	10.402	336,800
2010-05-18	17.420	17.570	16.820	16.980	10.763	173,100
2010-05-17	16.810	17.320	16.710	17.270	10.947	263,400
2010-05-14	16.820	17.000	16.660	16.780	10.637	199,600
2010-05-13	16.530	17.130	16.450	16.900	10.713	284,700
2010-05-12	16.800	16.890	16.420	16.420	10.408	812,000
2010-05-11	17.020	17.490	16.380	17.290	10.960	239,200

← NewerPage 69 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.