TKO Group Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	18.760	18.810	18.140	18.720	9.674	386,400
2008-03-17	18.070	18.550	17.650	18.300	9.457	350,600
2008-03-14	18.670	18.670	17.970	18.160	9.385	452,600
2008-03-13	18.490	18.650	18.160	18.580	9.602	610,900
2008-03-12	18.630	18.850	18.470	18.600	9.612	1,121,000
2008-03-11	17.800	18.340	17.700	18.160	9.199	894,700
2008-03-10	17.600	18.000	17.440	17.480	8.854	272,900
2008-03-07	17.200	17.900	17.200	17.600	8.915	564,200
2008-03-06	17.710	17.800	17.320	17.330	8.778	169,800
2008-03-05	17.860	17.870	17.610	17.770	9.001	328,100
2008-03-04	17.420	17.950	17.330	17.860	9.047	266,000
2008-03-03	17.800	17.840	17.440	17.570	8.900	264,700
2008-02-29	17.620	17.930	17.560	17.700	8.966	323,500
2008-02-28	17.590	17.840	17.250	17.750	8.991	235,400
2008-02-27	17.550	17.950	17.500	17.590	8.910	349,300
2008-02-26	17.870	18.090	17.630	17.660	8.946	613,200
2008-02-25	17.530	17.850	17.530	17.800	9.016	309,700
2008-02-22	17.120	17.780	17.120	17.780	9.006	544,400
2008-02-21	17.080	17.230	16.990	17.060	8.642	410,300
2008-02-20	17.100	17.150	16.960	16.990	8.606	357,900
2008-02-19	17.030	17.500	16.980	17.200	8.713	488,800
2008-02-15	16.920	17.130	16.750	16.840	8.530	228,700
2008-02-14	16.840	17.250	16.820	17.010	8.616	668,500
2008-02-13	16.730	16.840	16.250	16.830	8.525	401,600
2008-02-12	16.590	16.930	16.250	16.290	8.252	616,700
2008-02-11	15.250	15.500	15.110	15.310	7.755	112,100
2008-02-08	15.190	15.420	14.990	15.320	7.760	74,500
2008-02-07	15.020	15.530	14.970	15.300	7.750	151,200
2008-02-06	15.300	15.500	15.060	15.090	7.644	72,700
2008-02-05	15.410	15.540	15.140	15.160	7.679	121,300
2008-02-04	15.330	15.800	15.330	15.600	7.902	244,200
2008-02-01	15.000	15.440	14.990	15.400	7.801	135,500
2008-01-31	14.550	15.100	14.500	14.980	7.588	189,600
2008-01-30	14.600	14.790	14.400	14.700	7.446	235,300
2008-01-29	14.420	14.750	14.260	14.750	7.472	118,300
2008-01-28	13.970	14.350	13.760	14.350	7.269	129,100
2008-01-25	13.950	14.150	13.670	13.970	7.076	119,700
2008-01-24	14.510	14.560	13.660	13.730	6.955	272,400
2008-01-23	13.990	14.520	13.760	14.510	7.350	169,700
2008-01-22	13.400	14.620	13.380	14.250	7.218	153,000
2008-01-18	14.220	14.320	13.630	13.930	7.056	202,900
2008-01-17	14.750	14.750	14.390	14.440	7.314	92,600
2008-01-16	14.020	15.010	13.990	14.670	7.431	228,500
2008-01-15	13.650	14.110	13.350	14.110	7.147	158,900
2008-01-14	14.040	14.100	13.800	13.800	6.990	109,600
2008-01-11	14.070	14.110	13.790	13.920	7.051	105,200
2008-01-10	13.940	14.170	13.780	14.130	7.157	93,500
2008-01-09	14.200	14.250	13.720	14.060	7.122	90,400
2008-01-08	14.460	14.500	14.040	14.290	7.239	169,700
2008-01-07	14.330	14.670	14.250	14.450	7.320	96,100
2008-01-04	14.400	14.590	14.200	14.250	7.218	122,800
2008-01-03	14.830	14.830	14.350	14.410	7.299	122,600
2008-01-02	14.730	14.820	14.360	14.660	7.426	110,500

← NewerPage 79 of 79 · 4,733 trading days

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.