TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	14.120	14.500	13.950	14.250	8.441	116,700
2009-08-19	13.840	14.220	13.840	14.180	8.399	108,600
2009-08-18	14.090	14.140	13.870	13.970	8.275	176,800
2009-08-17	14.110	14.260	13.950	13.970	8.275	220,700
2009-08-14	14.500	14.670	14.200	14.370	8.512	179,300
2009-08-13	14.860	14.970	14.500	14.860	8.802	192,600
2009-08-12	14.710	15.060	14.500	14.850	8.796	249,400
2009-08-11	14.490	14.790	13.970	14.570	8.630	277,700
2009-08-10	14.370	15.250	14.250	14.730	8.725	372,700
2009-08-07	13.740	14.560	13.610	14.490	8.583	328,400
2009-08-06	13.840	13.900	13.160	13.530	8.014	162,200
2009-08-05	13.720	13.720	13.180	13.410	7.943	166,800
2009-08-04	13.630	13.740	13.310	13.620	8.068	181,100
2009-08-03	13.320	13.720	13.150	13.720	8.127	202,800
2009-07-31	13.340	13.540	13.110	13.130	7.777	94,500
2009-07-30	13.460	13.680	13.270	13.340	7.902	130,900
2009-07-29	13.100	13.380	13.100	13.300	7.878	112,800
2009-07-28	13.000	13.250	12.910	13.210	7.825	180,700
2009-07-27	13.240	13.360	12.960	13.130	7.777	92,400
2009-07-24	13.370	13.490	12.820	13.230	7.837	124,900
2009-07-23	13.370	13.700	13.330	13.430	7.955	164,900
2009-07-22	13.220	13.690	13.220	13.440	7.961	93,000
2009-07-21	13.500	13.550	13.160	13.360	7.914	106,000
2009-07-20	13.400	13.540	13.080	13.460	7.973	115,700
2009-07-17	13.590	13.720	13.170	13.370	7.920	188,300
2009-07-16	13.300	13.660	13.130	13.610	8.062	140,900
2009-07-15	12.870	13.350	12.800	13.330	7.896	128,100
2009-07-14	12.710	12.830	12.540	12.790	7.576	73,600
2009-07-13	12.500	12.830	12.380	12.690	7.517	143,900
2009-07-10	12.280	12.380	12.140	12.370	7.327	83,500
2009-07-09	12.420	12.420	12.210	12.290	7.280	98,500
2009-07-08	11.960	12.420	11.930	12.320	7.298	169,200
2009-07-07	12.120	12.240	11.930	11.950	7.078	114,800
2009-07-06	12.190	12.300	12.000	12.150	7.197	102,800
2009-07-02	12.500	12.570	12.110	12.110	7.173	104,700
2009-07-01	12.790	13.000	12.630	12.740	7.546	126,800
2009-06-30	12.900	12.980	12.270	12.560	7.440	378,400
2009-06-29	12.880	13.000	12.530	12.850	7.611	151,300
2009-06-26	12.460	12.940	12.310	12.880	7.629	392,600
2009-06-25	12.160	12.610	12.150	12.580	7.452	138,800
2009-06-24	12.280	12.500	12.150	12.210	7.232	132,100
2009-06-23	12.360	12.530	12.070	12.150	7.197	93,700
2009-06-22	12.380	12.530	12.240	12.240	7.250	114,600
2009-06-19	13.010	13.150	12.390	12.420	7.357	237,800
2009-06-18	12.750	13.020	12.650	12.880	7.629	100,600
2009-06-17	12.610	13.030	12.600	12.710	7.529	136,400
2009-06-16	13.130	13.240	12.180	12.600	7.463	329,600
2009-06-15	13.500	13.550	12.900	13.060	7.736	168,400
2009-06-12	13.460	13.590	13.140	13.590	8.050	121,400
2009-06-11	13.690	13.830	13.500	13.520	8.008	144,300
2009-06-10	14.000	14.040	13.800	14.010	8.085	233,000
2009-06-09	14.050	14.190	13.840	13.850	7.993	392,800
2009-06-08	13.900	14.250	13.810	14.020	8.091	190,000
2009-06-05	13.650	13.950	13.520	13.890	8.016	196,600
2009-06-04	13.100	13.600	13.100	13.490	7.785	159,000
2009-06-03	12.950	13.070	12.900	13.070	7.543	223,800
2009-06-02	12.780	13.200	12.780	13.030	7.520	224,100
2009-06-01	12.550	12.930	12.550	12.900	7.445	171,900
2009-05-29	12.260	12.480	12.120	12.480	7.202	125,300
2009-05-28	12.250	12.300	11.900	12.230	7.058	93,700

← NewerPage 73 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.