NYSE:TKO | Historical Stock Price | TKO Group Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.94$16.60$39.66$94.78$226.50$541.291999-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.05$106.99756,400——
2020-12-30$48.38$107.731,183,400——
2020-12-29$48.17$107.26608,100——
2020-12-28$47.92$106.70432,500——
2020-12-24$47.32$105.37194,400——
2020-12-23$47.76$106.35757,100——
2020-12-22$47.14$104.97530,300——
2020-12-21$46.19$102.85684,300——
2020-12-18$46.43$103.391,318,100——
2020-12-17$47.49$105.751,503,400——
2020-12-16$45.53$101.38825,500——
2020-12-15$45.68$101.721,698,900——
2020-12-14$44.61$99.33431,300——
2020-12-11$44.25$98.26632,600——
2020-12-10$44.44$98.69737,300——
2020-12-09$43.82$97.31551,100——
2020-12-08$43.77$97.20663,000——
2020-12-07$44.30$98.37771,100——
2020-12-04$44.97$99.86717,600——
2020-12-03$44.12$97.971,058,400——
2020-12-02$44.48$98.77711,500——
2020-12-01$44.86$99.621,244,100——
2020-11-30$43.04$95.581,494,300——
2020-11-27$41.80$92.82492,900——
2020-11-25$41.97$93.20780,000——
2020-11-24$42.03$93.331,024,400——
2020-11-23$41.30$91.71542,500——
2020-11-20$40.97$90.98960,500——
2020-11-19$41.95$93.161,602,000——
2020-11-18$41.47$92.09655,900——
2020-11-17$42.23$93.78912,400——
2020-11-16$42.26$93.84574,300——
2020-11-13$40.88$90.78341,400——
2020-11-12$40.30$89.49550,800——
2020-11-11$41.11$91.29514,800——
2020-11-10$40.53$90.00738,700——
2020-11-09$40.23$89.341,345,900——
2020-11-06$38.92$86.431,200,100——
2020-11-05$37.78$83.901,386,700——
2020-11-04$39.10$86.83687,200——
2020-11-03$38.50$85.49680,800——
2020-11-02$38.41$85.301,315,100——
2020-10-30$36.36$80.741,364,200——
2020-10-29$37.33$82.901,026,100——
2020-10-28$36.65$81.39734,000——
2020-10-27$37.48$83.23627,500——
2020-10-26$37.65$83.61663,000——
2020-10-23$38.28$85.01572,300——
2020-10-22$38.60$85.72503,200——
2020-10-21$38.99$86.58505,700——
2020-10-20$38.71$85.96378,900——
2020-10-19$38.65$85.83886,500——
2020-10-16$39.78$88.34916,700——
2020-10-15$40.96$90.961,307,900——
2020-10-14$41.65$92.49635,500——
2020-10-13$40.57$90.09331,400——
2020-10-12$40.08$89.00522,100——
2020-10-09$40.16$89.18340,100——
2020-10-08$39.85$88.49288,300——
2020-10-07$40.08$89.00544,500——
2020-10-06$39.76$88.29607,200——
2020-10-05$39.22$87.09513,100——
2020-10-02$40.16$89.18863,300——
2020-10-01$40.37$89.65702,800——
2020-09-30$40.47$89.87941,800——
2020-09-29$40.03$88.89406,200——
2020-09-28$39.87$88.54520,300——
2020-09-25$39.15$86.94485,300——
2020-09-24$38.82$86.21814,100——
2020-09-23$38.35$85.161,057,200——
2020-09-22$39.21$87.07386,800——
2020-09-21$39.36$87.40821,700——
2020-09-18$40.16$89.18735,100——
2020-09-17$40.73$90.45544,700——
2020-09-16$41.08$91.22423,600——
2020-09-15$41.15$91.38324,900——
2020-09-14$41.12$91.31479,200——
2020-09-11$41.40$91.67626,200——
2020-09-10$42.46$94.02451,900——
2020-09-09$42.26$93.57392,300——
2020-09-08$42.72$94.59420,700——
2020-09-04$43.08$95.39618,900——
2020-09-03$42.52$94.151,011,800——
2020-09-02$44.36$98.22388,900——
2020-09-01$43.53$96.38398,700——
2020-08-31$44.07$97.58430,700——
2020-08-28$44.92$99.46274,900——
2020-08-27$45.14$99.95350,800——
2020-08-26$45.46$100.66568,400——
2020-08-25$44.50$98.53402,600——
2020-08-24$44.98$99.60729,900——
2020-08-21$42.73$94.61597,700——
2020-08-20$44.03$97.49321,600——
2020-08-19$44.68$98.93329,300——
2020-08-18$44.77$99.13433,600——
2020-08-17$44.89$99.40420,400——
2020-08-14$45.37$100.46294,100——
2020-08-13$45.83$101.48420,600——
2020-08-12$45.51$100.77525,000——
2020-08-11$45.41$100.55724,100——
2020-08-10$44.09$97.62582,900——
2020-08-07$43.70$96.76709,500——
2020-08-06$45.42$100.57411,600——
2020-08-05$45.26$100.22637,800——
2020-08-04$44.31$98.11638,900——
2020-08-03$44.17$97.801,142,100——
2020-07-31$46.61$103.201,593,900——
2020-07-30$45.43$100.59651,600——
2020-07-29$44.56$98.67545,700——
2020-07-28$44.90$99.42476,600——
2020-07-27$44.91$99.441,175,500——
2020-07-24$44.72$99.02827,600——
2020-07-23$45.56$100.881,322,400——
2020-07-22$45.93$101.70314,200——
2020-07-21$45.84$101.50393,500——
2020-07-20$46.26$102.43350,400——
2020-07-17$46.06$101.99510,600——
2020-07-16$46.73$103.47489,400——
2020-07-15$47.12$104.33550,100——
2020-07-14$45.57$100.90569,800——
2020-07-13$44.48$98.49667,800——
2020-07-10$46.25$102.41381,000——
2020-07-09$45.17$100.02280,700——
2020-07-08$45.86$101.54318,000——
2020-07-07$45.00$99.64560,100——
2020-07-06$46.38$102.70400,900——
2020-07-02$45.51$100.77509,800——
2020-07-01$44.82$99.24979,100——
2020-06-30$43.45$96.21470,000——
2020-06-29$43.59$96.52537,500——
2020-06-26$41.36$91.581,123,400——
2020-06-25$43.02$95.261,014,200——
2020-06-24$43.85$97.09496,700——
2020-06-23$44.74$99.06553,300——
2020-06-22$44.84$99.29380,500——
2020-06-19$45.21$100.10715,600——
2020-06-18$45.25$100.19593,400——
2020-06-17$44.84$99.29391,000——
2020-06-16$44.61$98.78591,100——
2020-06-15$45.25$100.19872,300——
2020-06-12$44.47$98.47786,400——
2020-06-11$43.94$97.031,076,700——
2020-06-10$46.70$103.12405,700——
2020-06-09$46.69$103.10768,200——
2020-06-08$48.76$107.67685,400——
2020-06-05$48.19$106.41815,100——
2020-06-04$47.02$103.83544,800——
2020-06-03$47.73$105.40543,000——
2020-06-02$47.39$104.64861,600——
2020-06-01$47.15$104.11836,400——
2020-05-29$46.27$102.17998,200——
2020-05-28$45.03$99.43457,700——
2020-05-27$45.87$101.29696,500——
2020-05-26$44.98$99.32682,700——
2020-05-22$44.51$98.29371,300——
2020-05-21$44.77$98.86678,600——
2020-05-20$45.75$101.02737,300——
2020-05-19$43.48$96.01525,100——
2020-05-18$43.56$96.19826,900——
2020-05-15$41.64$91.95550,400——
2020-05-14$42.04$92.83647,300——
2020-05-13$41.47$91.571,036,700——
2020-05-12$43.04$95.041,070,800——
2020-05-11$44.43$98.11788,500——
2020-05-08$46.06$101.71944,100——
2020-05-07$43.81$96.74639,500——
2020-05-06$43.51$96.08610,500——
2020-05-05$44.31$97.84606,300——
2020-05-04$44.00$97.16623,000——
2020-05-01$43.92$96.981,014,200——
2020-04-30$44.47$98.201,075,300——
2020-04-29$45.18$99.761,420,200——
2020-04-28$44.37$97.981,344,800——
2020-04-27$44.08$97.341,620,700——
2020-04-24$44.79$98.905,817,100——
2020-04-23$39.07$86.271,258,300——
2020-04-22$39.48$87.18737,700——
2020-04-21$39.53$87.29949,900——
2020-04-20$40.57$89.591,265,300——
2020-04-17$40.54$89.521,342,100——
2020-04-16$39.67$87.601,052,200——
2020-04-15$38.90$85.90913,900——
2020-04-14$38.37$84.73747,100——
2020-04-13$37.46$82.721,190,100——
2020-04-09$37.42$82.632,329,800——
2020-04-08$36.27$80.09973,600——
2020-04-07$35.93$79.34761,100——
2020-04-06$35.08$77.461,149,000——
2020-04-03$34.13$75.36721,700——
2020-04-02$34.65$76.511,022,200——
2020-04-01$33.60$74.191,194,900——
2020-03-31$33.93$74.921,494,500——
2020-03-30$33.44$73.841,404,200——
2020-03-27$33.80$74.641,938,800——
2020-03-26$34.95$77.181,675,500——
2020-03-25$34.38$75.922,182,000——
2020-03-24$39.04$86.211,554,400——
2020-03-23$37.72$83.291,417,800——
2020-03-20$36.50$80.602,118,300——
2020-03-19$36.03$79.561,678,600——
2020-03-18$33.94$74.952,556,000——
2020-03-17$32.75$72.322,388,400——
2020-03-16$30.44$67.222,319,500——
2020-03-13$35.86$79.183,178,600——
2020-03-12$32.38$71.502,664,400——
2020-03-11$38.72$85.241,965,400——
2020-03-10$41.19$90.671,865,300——
2020-03-09$41.16$90.611,303,000——
2020-03-06$42.70$94.001,691,100——
2020-03-05$44.91$98.861,307,600——
2020-03-04$44.98$99.021,705,700——
2020-03-03$45.20$99.501,629,300——
2020-03-02$46.36$102.052,025,900——
2020-02-28$46.77$102.962,127,700——
2020-02-27$45.86$100.952,541,400——
2020-02-26$48.41$106.572,135,100——
2020-02-25$48.81$107.452,196,000——
2020-02-24$48.73$107.273,036,000——
2020-02-21$50.23$110.574,483,400——
2020-02-20$47.74$105.092,071,800——
2020-02-19$46.52$102.411,538,900——
2020-02-18$45.96$101.172,311,100——
2020-02-14$44.93$98.911,353,300——
2020-02-13$43.76$96.332,248,100——
2020-02-12$42.24$92.981,886,700——
2020-02-11$42.74$94.081,786,700——
2020-02-10$42.05$92.573,907,100——
2020-02-07$42.53$93.624,601,600——
2020-02-06$44.50$97.9615,577,300——
2020-02-05$49.00$107.862,998,500——
2020-02-04$47.36$104.252,774,400——
2020-02-03$46.08$101.444,459,100——
2020-01-31$48.88$107.6019,477,000——
2020-01-30$62.30$137.14951,700——
2020-01-29$60.94$134.15635,200——
2020-01-28$60.43$133.03923,200——
2020-01-27$59.09$130.08894,900——
2020-01-24$59.66$131.331,304,100——
2020-01-23$62.46$137.493,323,900——
2020-01-22$62.91$138.491,144,200——
2020-01-21$61.93$136.33603,500——
2020-01-17$62.85$138.35698,300——
2020-01-16$63.80$140.441,390,100——
2020-01-15$62.09$136.68974,100——
2020-01-14$62.68$137.981,172,700——
2020-01-13$61.40$135.161,113,800——
2020-01-10$60.69$133.602,211,700——
2020-01-09$63.67$140.162,434,500——
2020-01-08$62.83$138.312,118,800——
2020-01-07$66.40$146.17738,000——
2020-01-06$65.14$143.391,250,800——
2020-01-03$64.76$142.56825,600——
2020-01-02$64.22$141.37985,300——