TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	15.400	15.670	15.200	15.490	9.409	126,600
2009-11-12	15.660	15.720	15.270	15.290	9.287	166,900
2009-11-11	15.390	15.770	15.360	15.680	9.524	270,800
2009-11-10	15.160	15.770	15.160	15.300	9.293	272,900
2009-11-09	14.700	15.240	14.570	15.230	9.251	323,700
2009-11-06	14.470	14.750	14.390	14.530	8.826	285,300
2009-11-05	13.650	14.510	13.650	14.510	8.813	346,000
2009-11-04	13.630	13.800	13.500	13.540	8.224	157,000
2009-11-03	13.390	13.610	13.220	13.520	8.212	194,100
2009-11-02	13.430	13.590	13.090	13.510	8.206	299,700
2009-10-30	13.610	13.710	13.200	13.280	8.066	464,500
2009-10-29	13.640	13.750	13.500	13.710	8.328	97,900
2009-10-28	14.010	14.090	13.600	13.630	8.279	116,800
2009-10-27	13.950	14.240	13.860	14.030	8.522	89,500
2009-10-26	13.970	14.210	13.810	13.890	8.437	100,000
2009-10-23	14.340	14.390	13.900	14.040	8.528	169,300
2009-10-22	14.080	14.360	14.040	14.340	8.710	130,600
2009-10-21	14.110	14.400	14.000	14.030	8.522	153,500
2009-10-20	14.170	14.170	13.880	14.110	8.570	142,900
2009-10-19	13.840	14.160	13.770	14.140	8.589	199,400
2009-10-16	13.390	13.830	13.390	13.770	8.364	163,000
2009-10-15	13.570	13.650	13.440	13.490	8.194	259,400
2009-10-14	13.930	13.930	13.560	13.670	8.303	183,200
2009-10-13	13.700	13.810	13.600	13.810	8.388	184,300
2009-10-12	13.810	13.860	13.640	13.710	8.328	99,000
2009-10-09	13.910	13.950	13.630	13.650	8.291	102,100
2009-10-08	13.930	14.000	13.770	13.950	8.473	143,500
2009-10-07	13.700	13.830	13.670	13.810	8.388	73,900
2009-10-06	13.870	13.970	13.590	13.700	8.321	125,200
2009-10-05	13.590	14.180	13.510	13.780	8.370	147,100
2009-10-02	13.650	13.830	13.390	13.560	8.236	193,100
2009-10-01	13.980	13.980	13.610	13.700	8.321	175,000
2009-09-30	14.080	14.100	13.900	14.010	8.510	138,800
2009-09-29	14.100	14.160	14.000	14.030	8.522	95,000
2009-09-28	13.850	14.160	13.850	14.050	8.534	100,200
2009-09-25	13.940	13.980	13.780	13.820	8.394	73,700
2009-09-24	14.080	14.230	13.850	13.870	8.425	132,000
2009-09-23	14.300	14.320	14.090	14.090	8.558	80,500
2009-09-22	14.280	14.330	14.190	14.310	8.692	98,200
2009-09-21	14.050	14.280	14.050	14.230	8.643	95,200
2009-09-18	14.270	14.300	14.120	14.130	8.583	289,300
2009-09-17	14.210	14.390	14.180	14.230	8.643	107,700
2009-09-16	14.240	14.360	14.100	14.260	8.662	122,100
2009-09-15	14.250	14.250	14.060	14.240	8.649	114,900
2009-09-14	14.100	14.250	13.980	14.200	8.625	109,700
2009-09-11	14.080	14.180	13.910	14.170	8.607	191,600
2009-09-10	14.660	14.660	14.390	14.510	8.595	242,900
2009-09-09	14.490	14.550	14.250	14.530	8.607	233,500
2009-09-08	14.380	14.500	14.270	14.440	8.553	102,000
2009-09-04	14.010	14.340	13.890	14.310	8.476	110,400
2009-09-03	13.970	14.090	13.670	14.080	8.340	196,100
2009-09-02	14.030	14.060	13.720	13.860	8.210	364,800
2009-09-01	14.300	14.600	13.810	14.080	8.340	335,200
2009-08-31	14.240	14.340	14.130	14.260	8.447	140,700
2009-08-28	14.630	14.650	14.100	14.320	8.482	139,000
2009-08-27	14.520	14.610	14.200	14.560	8.624	73,900
2009-08-26	14.320	14.620	14.320	14.540	8.613	132,400
2009-08-25	14.250	14.550	14.070	14.330	8.488	233,400
2009-08-24	14.400	14.450	14.000	14.180	8.399	175,000
2009-08-21	14.420	14.470	14.280	14.350	8.500	185,400

← NewerPage 72 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.