TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	12.290	12.290	12.050	12.160	7.018	116,500
2009-05-26	11.800	12.380	11.740	12.350	7.127	186,500
2009-05-22	11.940	11.990	11.750	11.790	6.804	95,800
2009-05-21	11.630	11.930	11.510	11.910	6.873	161,600
2009-05-20	11.840	11.930	11.700	11.740	6.775	141,800
2009-05-19	11.840	11.840	11.500	11.690	6.746	190,100
2009-05-18	11.310	11.860	11.240	11.850	6.839	198,000
2009-05-15	11.350	11.490	11.220	11.290	6.516	109,900
2009-05-14	11.050	11.380	11.040	11.350	6.550	202,900
2009-05-13	11.170	11.300	11.020	11.040	6.371	147,900
2009-05-12	11.310	11.350	11.080	11.280	6.510	156,000
2009-05-11	11.470	11.470	11.140	11.280	6.510	197,700
2009-05-08	11.220	11.650	11.180	11.650	6.723	298,100
2009-05-07	11.990	11.990	10.900	11.000	6.348	335,400
2009-05-06	11.550	11.760	11.500	11.720	6.764	219,600
2009-05-05	11.260	11.510	11.070	11.470	6.620	171,400
2009-05-04	10.830	11.290	10.830	11.290	6.516	167,000
2009-05-01	10.700	11.050	10.670	10.810	6.239	221,200
2009-04-30	10.960	11.060	10.700	10.700	6.175	202,400
2009-04-29	10.660	11.080	10.660	10.890	6.285	132,600
2009-04-28	10.560	10.900	10.540	10.610	6.123	182,900
2009-04-27	10.780	10.880	10.530	10.620	6.129	185,500
2009-04-24	10.940	11.210	10.720	10.940	6.314	196,500
2009-04-23	10.890	11.050	10.750	10.950	6.319	233,700
2009-04-22	10.810	11.100	10.730	10.890	6.285	228,400
2009-04-21	10.450	10.980	10.430	10.860	6.267	172,200
2009-04-20	10.820	10.920	10.340	10.450	6.031	209,700
2009-04-17	11.190	11.220	10.820	10.990	6.342	247,400
2009-04-16	11.130	11.190	10.960	11.150	6.435	321,400
2009-04-15	11.230	11.250	10.910	11.080	6.394	234,500
2009-04-14	11.460	11.590	11.020	11.270	6.504	195,000
2009-04-13	11.680	11.780	11.350	11.580	6.683	218,900
2009-04-09	11.660	11.880	11.560	11.710	6.758	148,000
2009-04-08	11.870	11.890	11.370	11.490	6.631	282,900
2009-04-07	11.920	12.130	11.610	11.760	6.787	188,900
2009-04-06	12.850	12.850	11.960	12.060	6.960	331,200
2009-04-03	12.480	12.990	12.300	12.960	7.479	246,800
2009-04-02	12.070	12.600	11.980	12.460	7.191	301,100
2009-04-01	11.450	12.060	11.260	11.990	6.920	183,900
2009-03-31	11.610	11.890	11.480	11.540	6.660	175,700
2009-03-30	11.510	11.680	11.250	11.460	6.614	177,400
2009-03-27	11.920	12.000	11.730	11.740	6.775	215,200
2009-03-26	12.040	12.220	11.830	12.080	6.972	258,900
2009-03-25	11.300	12.000	11.300	11.920	6.879	222,100
2009-03-24	11.610	11.760	11.170	11.250	6.493	177,600
2009-03-23	10.800	11.760	10.800	11.760	6.787	289,300
2009-03-20	10.900	10.960	10.370	10.720	6.187	283,400
2009-03-19	11.010	11.100	10.520	10.840	6.256	139,300
2009-03-18	10.960	11.190	10.740	11.020	6.360	206,400
2009-03-17	10.350	11.000	10.350	11.000	6.348	156,000
2009-03-16	10.330	10.810	10.330	10.380	5.990	191,600
2009-03-13	10.190	10.450	10.100	10.320	5.956	236,500
2009-03-12	9.830	10.120	9.640	10.110	5.835	299,600
2009-03-11	10.020	10.250	9.620	9.830	5.673	440,500
2009-03-10	9.500	10.250	9.500	10.210	5.685	465,100
2009-03-09	9.460	9.690	9.200	9.310	5.183	294,200
2009-03-06	9.330	9.550	9.070	9.530	5.306	417,600
2009-03-05	9.280	9.540	9.160	9.220	5.133	228,700
2009-03-04	9.200	9.640	9.030	9.450	5.261	239,100
2009-03-03	9.420	9.490	9.020	9.200	5.122	313,200

← NewerPage 74 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.