TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	16.110	16.260	15.910	16.070	9.983	288,000
2010-02-10	16.090	16.300	15.970	16.260	10.101	127,400
2010-02-09	16.130	16.220	15.960	16.050	9.971	141,800
2010-02-08	16.160	16.260	15.980	16.000	9.940	149,700
2010-02-05	16.090	16.160	15.800	16.100	10.002	260,000
2010-02-04	16.260	16.300	15.880	15.940	9.902	161,800
2010-02-03	16.290	16.400	16.200	16.330	10.145	217,500
2010-02-02	16.300	16.390	16.140	16.310	10.132	138,400
2010-02-01	16.170	16.300	16.030	16.200	10.064	185,300
2010-01-29	16.310	16.390	16.000	16.000	9.940	160,900
2010-01-28	16.380	16.440	16.010	16.210	10.070	115,300
2010-01-27	16.340	16.480	16.260	16.360	10.163	127,300
2010-01-26	16.060	16.450	16.000	16.340	10.151	291,800
2010-01-25	15.950	16.190	15.930	16.100	10.002	202,700
2010-01-22	15.870	15.920	15.610	15.710	9.760	186,200
2010-01-21	16.230	16.250	15.750	15.840	9.840	200,000
2010-01-20	16.060	16.290	15.800	16.250	10.095	160,400
2010-01-19	16.090	16.270	15.990	16.100	10.002	159,400
2010-01-15	16.040	16.120	15.780	15.990	9.934	170,000
2010-01-14	16.150	16.160	16.000	16.030	9.958	95,100
2010-01-13	16.000	16.160	15.910	16.080	9.989	123,200
2010-01-12	15.910	16.130	15.880	15.970	9.921	135,900
2010-01-11	16.380	16.430	15.960	15.980	9.927	224,700
2010-01-08	16.270	16.350	16.200	16.300	10.126	150,900
2010-01-07	16.110	16.300	15.950	16.280	10.114	234,500
2010-01-06	15.870	16.210	15.870	16.050	9.971	236,600
2010-01-05	15.580	16.090	15.470	15.930	9.896	354,600
2010-01-04	15.590	15.740	15.520	15.600	9.691	159,800
2009-12-31	15.640	15.640	15.330	15.330	9.524	106,000
2009-12-30	15.580	15.600	15.480	15.600	9.691	148,700
2009-12-29	15.260	15.640	15.260	15.570	9.673	111,400
2009-12-28	15.550	15.570	15.250	15.280	9.492	201,900
2009-12-24	15.490	15.580	15.350	15.400	9.567	79,900
2009-12-23	15.290	15.460	15.220	15.400	9.567	170,200
2009-12-22	15.220	15.290	15.010	15.220	9.455	149,700
2009-12-21	15.510	15.570	15.180	15.220	9.455	148,600
2009-12-18	15.350	15.480	15.200	15.420	9.579	281,700
2009-12-17	15.210	15.270	14.790	15.250	9.474	381,100
2009-12-16	15.200	15.430	15.150	15.200	9.443	148,300
2009-12-15	15.510	15.510	15.130	15.190	9.437	255,400
2009-12-14	15.900	15.910	15.410	15.460	9.604	250,700
2009-12-11	15.990	15.990	15.310	15.790	9.809	394,700
2009-12-10	16.490	16.500	16.050	16.170	9.822	302,600
2009-12-09	16.460	16.530	15.910	16.410	9.967	407,500
2009-12-08	16.530	16.540	16.390	16.460	9.998	152,300
2009-12-07	16.430	16.590	16.320	16.540	10.046	234,100
2009-12-04	16.210	16.400	16.060	16.390	9.955	176,600
2009-12-03	16.180	16.260	15.960	15.970	9.700	181,400
2009-12-02	15.920	16.180	15.910	16.070	9.761	163,900
2009-12-01	16.240	16.240	15.810	15.860	9.633	347,700
2009-11-30	16.070	16.090	15.760	16.070	9.761	261,100
2009-11-27	15.740	15.950	15.740	15.810	9.603	161,100
2009-11-25	16.190	16.190	15.820	15.880	9.646	210,500
2009-11-24	15.940	15.980	15.700	15.830	9.615	189,600
2009-11-23	16.190	16.330	15.840	15.900	9.658	286,700
2009-11-20	16.300	16.300	15.900	16.090	9.773	284,000
2009-11-19	16.390	16.470	16.070	16.370	9.943	291,200
2009-11-18	15.910	16.300	15.780	16.260	9.876	204,500
2009-11-17	15.990	16.100	15.810	15.950	9.688	182,600
2009-11-16	15.630	16.000	15.460	15.990	9.712	178,600

← NewerPage 71 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.