TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	16.960	17.560	16.780	16.970	10.757	476,800
2010-05-07	16.340	16.770	15.990	16.410	10.402	505,400
2010-05-06	17.650	18.000	12.860	16.210	10.275	904,000
2010-05-05	18.070	18.200	17.670	17.700	11.220	167,700
2010-05-04	18.220	18.280	17.760	18.220	11.549	180,300
2010-05-03	18.340	18.470	18.120	18.400	11.663	170,500
2010-04-30	18.500	18.680	18.210	18.250	11.568	176,600
2010-04-29	18.840	18.910	18.500	18.500	11.727	165,600
2010-04-28	18.750	18.910	18.540	18.730	11.873	208,700
2010-04-27	18.800	18.900	18.550	18.770	11.898	170,800
2010-04-26	18.610	18.950	18.610	18.880	11.968	272,800
2010-04-23	18.710	18.750	18.450	18.670	11.835	330,000
2010-04-22	18.400	18.710	18.310	18.640	11.816	270,900
2010-04-21	18.340	18.500	18.220	18.500	11.727	224,100
2010-04-20	17.580	18.250	17.580	18.250	11.568	342,700
2010-04-19	17.640	17.640	17.410	17.560	11.131	121,600
2010-04-16	17.650	17.800	17.500	17.580	11.144	149,600
2010-04-15	17.550	17.750	17.550	17.660	11.194	111,400
2010-04-14	17.520	17.610	17.380	17.560	11.131	173,300
2010-04-13	17.180	17.500	17.180	17.480	11.080	139,100
2010-04-12	17.270	17.270	17.120	17.220	10.915	136,500
2010-04-09	17.120	17.240	17.110	17.200	10.903	163,900
2010-04-08	17.200	17.210	17.110	17.110	10.846	133,300
2010-04-07	17.250	17.250	17.030	17.180	10.890	238,100
2010-04-06	17.340	17.450	17.210	17.250	10.934	172,000
2010-04-05	17.120	17.460	17.100	17.430	11.049	147,700
2010-04-01	17.310	17.450	17.000	17.020	10.789	307,000
2010-03-31	17.360	17.540	17.250	17.300	10.966	202,900
2010-03-30	17.420	17.540	17.280	17.420	11.042	141,800
2010-03-29	17.780	17.780	17.280	17.360	11.004	151,900
2010-03-26	17.720	17.790	17.560	17.600	11.156	234,900
2010-03-25	17.450	17.850	17.450	17.560	11.131	278,000
2010-03-24	17.210	17.500	17.210	17.390	11.023	242,700
2010-03-23	17.250	17.340	17.150	17.240	10.928	279,800
2010-03-22	17.080	17.320	17.000	17.220	10.915	189,600
2010-03-19	17.190	17.240	17.000	17.190	10.896	399,300
2010-03-18	17.150	17.200	17.040	17.110	10.846	138,600
2010-03-17	17.310	17.310	17.110	17.120	10.852	121,000
2010-03-16	17.450	17.450	17.170	17.240	10.928	209,100
2010-03-15	17.140	17.530	17.140	17.350	10.998	257,800
2010-03-12	17.790	17.870	17.210	17.270	10.947	367,300
2010-03-11	17.870	17.870	17.610	17.780	11.270	431,000
2010-03-10	17.950	18.110	17.700	18.040	11.207	344,800
2010-03-09	17.840	18.000	17.760	17.860	11.095	307,800
2010-03-08	17.970	18.000	17.740	17.840	11.083	250,300
2010-03-05	17.560	17.980	17.560	17.950	11.151	256,900
2010-03-04	17.780	17.800	17.390	17.520	10.884	187,900
2010-03-03	17.830	17.910	17.550	17.680	10.983	167,200
2010-03-02	17.520	17.750	17.440	17.750	11.027	293,600
2010-03-01	17.130	17.520	17.080	17.440	10.834	464,200
2010-02-26	17.040	17.170	16.890	17.050	10.592	362,200
2010-02-25	16.350	17.010	16.300	17.010	10.567	289,600
2010-02-24	16.340	16.430	16.280	16.430	10.207	124,500
2010-02-23	16.280	16.440	16.210	16.270	10.107	317,500
2010-02-22	16.500	16.510	16.260	16.280	10.114	183,100
2010-02-19	16.350	16.480	16.290	16.440	10.213	114,600
2010-02-18	16.110	16.400	16.090	16.340	10.151	154,700
2010-02-17	16.110	16.230	16.100	16.160	10.039	274,100
2010-02-16	16.180	16.250	15.990	16.100	10.002	156,700
2010-02-12	15.960	16.180	15.950	16.080	9.989	241,100

← NewerPage 70 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.