TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	10.710	11.110	10.500	11.050	5.973	242,700
2008-12-01	11.500	11.630	10.600	10.620	5.740	281,000
2008-11-28	11.210	11.630	11.110	11.630	6.286	122,100
2008-11-26	10.730	11.400	10.500	11.300	6.108	329,200
2008-11-25	10.360	10.690	10.280	10.690	5.778	283,600
2008-11-24	9.740	10.340	9.720	10.250	5.540	307,700
2008-11-21	9.570	9.590	8.760	9.590	5.184	471,800
2008-11-20	10.160	10.160	9.250	9.310	5.032	363,900
2008-11-19	11.710	11.710	10.330	10.330	5.584	402,200
2008-11-18	12.220	12.290	11.500	11.730	6.340	253,400
2008-11-17	12.400	12.620	12.130	12.140	6.562	219,500
2008-11-14	12.520	12.990	12.400	12.420	6.713	226,500
2008-11-13	12.450	12.720	11.800	12.720	6.875	352,800
2008-11-12	12.580	12.840	12.420	12.430	6.719	226,200
2008-11-11	12.740	12.900	12.500	12.650	6.838	174,800
2008-11-10	13.380	13.570	12.610	12.890	6.967	270,600
2008-11-07	13.250	13.330	12.790	13.080	7.070	391,100
2008-11-06	13.500	13.700	12.700	13.150	7.108	319,700
2008-11-05	13.860	14.100	13.770	13.800	7.459	260,300
2008-11-04	14.230	14.250	13.600	13.870	7.497	257,500
2008-11-03	14.160	14.300	13.950	14.110	7.627	170,600
2008-10-31	13.890	14.240	13.630	14.240	7.697	373,100
2008-10-30	14.090	14.210	13.380	14.000	7.567	358,000
2008-10-29	14.050	14.180	13.800	13.840	7.481	212,900
2008-10-28	13.360	14.100	13.010	14.100	7.621	435,700
2008-10-27	13.620	14.010	13.390	13.390	7.238	356,800
2008-10-24	13.570	14.250	13.430	13.770	7.443	291,500
2008-10-23	14.570	14.790	14.000	14.200	7.675	296,500
2008-10-22	14.730	15.250	14.360	14.510	7.843	239,800
2008-10-21	14.690	15.100	14.620	14.810	8.005	157,000
2008-10-20	14.290	14.930	14.010	14.920	8.065	200,300
2008-10-17	14.890	15.750	14.360	14.360	7.762	421,000
2008-10-16	14.530	15.990	14.370	15.930	8.611	358,700
2008-10-15	14.990	15.260	14.000	14.420	7.794	294,100
2008-10-14	14.970	15.450	14.900	15.240	8.238	461,800
2008-10-13	13.580	14.880	13.570	14.820	8.011	179,300
2008-10-10	12.650	13.640	12.500	13.350	7.216	663,900
2008-10-09	13.770	14.100	12.800	13.000	7.027	370,200
2008-10-08	14.050	14.400	13.600	13.640	7.373	404,900
2008-10-07	14.440	14.680	14.150	14.240	7.697	335,400
2008-10-06	14.850	15.030	13.910	14.480	7.827	382,000
2008-10-03	15.170	15.510	14.990	14.990	8.102	219,700
2008-10-02	15.300	15.400	15.080	15.160	8.194	251,400
2008-10-01	15.360	15.500	15.100	15.330	8.286	262,500
2008-09-30	15.150	15.670	15.030	15.460	8.356	345,800
2008-09-29	15.040	15.450	15.040	15.180	8.205	212,300
2008-09-26	15.200	15.350	15.000	15.230	8.232	213,400
2008-09-25	15.160	15.300	15.110	15.200	8.216	410,100
2008-09-24	15.440	15.510	15.060	15.060	8.140	189,300
2008-09-23	15.860	15.880	15.320	15.400	8.324	326,300
2008-09-22	16.500	16.750	15.760	15.880	8.583	337,900
2008-09-19	16.420	16.630	16.200	16.630	8.989	491,000
2008-09-18	15.380	16.380	15.380	16.380	8.854	845,100
2008-09-17	15.530	15.540	15.010	15.370	8.308	578,600
2008-09-16	15.000	15.500	15.000	15.420	8.335	350,100
2008-09-15	15.290	15.450	14.800	15.190	8.211	211,400
2008-09-12	15.160	15.490	15.030	15.290	8.265	245,100
2008-09-11	15.830	15.860	15.010	15.170	8.200	460,400
2008-09-10	16.110	16.400	16.010	16.170	8.546	461,000
2008-09-09	16.290	16.660	16.230	16.230	8.577	321,900

← NewerPage 76 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.