TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	9.570	9.750	9.280	9.300	5.178	287,000
2009-02-27	9.710	9.930	9.550	9.700	5.401	217,300
2009-02-26	9.720	10.250	9.710	9.910	5.518	255,100
2009-02-25	9.570	9.900	9.270	9.670	5.384	396,200
2009-02-24	9.620	9.790	9.260	9.730	5.417	234,800
2009-02-23	9.580	10.020	9.270	9.320	5.189	833,100
2009-02-20	9.300	9.750	9.250	9.540	5.312	284,400
2009-02-19	9.500	9.690	9.400	9.470	5.273	237,200
2009-02-18	9.310	9.600	9.310	9.490	5.284	271,900
2009-02-17	9.000	9.370	9.000	9.260	5.156	260,200
2009-02-13	9.340	9.400	9.070	9.240	5.145	411,100
2009-02-12	9.140	9.330	9.050	9.290	5.172	263,100
2009-02-11	9.190	9.400	8.980	9.240	5.145	274,800
2009-02-10	9.230	9.450	9.050	9.120	5.078	169,100
2009-02-09	9.220	9.310	9.200	9.250	5.150	392,300
2009-02-06	9.320	9.420	9.200	9.250	5.150	472,000
2009-02-05	9.630	9.630	9.180	9.360	5.211	386,500
2009-02-04	9.780	10.020	9.650	9.660	5.378	215,500
2009-02-03	9.660	9.850	9.500	9.810	5.462	204,300
2009-02-02	9.550	9.990	9.320	9.700	5.401	339,900
2009-01-30	9.930	10.040	9.700	9.740	5.423	281,800
2009-01-29	10.250	10.250	9.700	9.920	5.523	385,700
2009-01-28	10.270	10.370	10.130	10.200	5.679	478,700
2009-01-27	9.930	10.540	9.930	10.230	5.696	166,300
2009-01-26	10.080	10.260	9.890	10.030	5.584	132,600
2009-01-23	9.940	10.190	9.940	10.090	5.618	154,400
2009-01-22	10.230	10.230	9.960	10.010	5.573	151,100
2009-01-21	10.030	10.280	10.000	10.280	5.724	206,000
2009-01-20	10.270	10.330	9.970	9.970	5.551	199,200
2009-01-16	10.610	10.610	10.050	10.330	5.751	170,700
2009-01-15	10.260	10.560	10.010	10.520	5.857	184,000
2009-01-14	10.300	10.410	10.010	10.220	5.690	210,300
2009-01-13	10.430	10.490	10.260	10.330	5.751	161,600
2009-01-12	10.660	10.660	10.300	10.430	5.807	188,200
2009-01-09	11.010	11.140	10.490	10.510	5.852	239,000
2009-01-08	11.110	11.110	10.800	11.060	6.158	161,700
2009-01-07	11.550	11.570	11.000	11.100	6.180	180,400
2009-01-06	11.440	11.900	11.410	11.570	6.442	154,900
2009-01-05	11.280	11.420	11.010	11.390	6.342	167,900
2009-01-02	11.010	11.310	10.960	11.260	6.269	101,100
2008-12-31	10.730	11.110	10.450	11.080	6.169	290,700
2008-12-30	10.700	10.880	10.640	10.770	5.996	170,100
2008-12-29	10.620	10.730	10.540	10.640	5.924	141,500
2008-12-26	10.450	10.730	10.300	10.660	5.935	114,300
2008-12-24	10.610	10.750	10.330	10.370	5.774	97,200
2008-12-23	10.670	10.750	10.420	10.630	5.918	180,200
2008-12-22	11.770	11.910	10.200	10.510	5.852	445,100
2008-12-19	11.860	12.250	11.460	11.880	6.614	312,200
2008-12-18	11.710	11.970	11.500	11.780	6.559	276,400
2008-12-17	11.740	12.000	11.500	11.740	6.536	124,000
2008-12-16	11.660	11.900	11.410	11.870	6.609	167,800
2008-12-15	11.690	11.950	11.450	11.570	6.442	210,100
2008-12-12	11.010	11.990	10.760	11.730	6.531	276,900
2008-12-11	11.980	12.000	10.910	11.080	6.169	225,000
2008-12-10	11.970	12.400	11.900	12.340	6.670	204,500
2008-12-09	11.990	12.500	11.650	11.850	6.405	190,000
2008-12-08	11.740	12.220	11.500	12.040	6.508	236,000
2008-12-05	11.120	11.640	10.650	11.600	6.270	245,900
2008-12-04	11.090	11.680	10.890	11.170	6.038	187,000
2008-12-03	10.800	11.330	10.750	11.230	6.070	208,300

← NewerPage 75 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.