Key Tronic Corporation (KTCC) Historical Stock Data
4.38 ↑0.01 (0.23%)
As of May 16, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, KTCC is up 0.15% a day on average. There have been 17 days where Key Tronic Corporation closed green and 13 days where KTCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4.39 | 4.38 | ↓$0.01 (-0.23%) | 4.36 | 4.42 | 26.55K |
| 2024-05-16 | 4.40 | 4.37 | ↓$0.03 (-0.68%) | 4.34 | 4.45 | 48.05K |
| 2024-05-15 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.29 | 4.42 | 28.40K |
| 2024-05-14 | 4.37 | 4.38 | ↑$0.01 (0.23%) | 4.37 | 4.45 | 5.09K |
| 2024-05-13 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.37 | 4.51 | 22.30K |
| 2024-05-10 | 4.43 | 4.46 | ↑$0.03 (0.68%) | 4.43 | 4.51 | 8.51K |
| 2024-05-09 | 4.38 | 4.49 | ↑$0.11 (2.51%) | 4.38 | 4.55 | 28.38K |
| 2024-05-08 | 4.37 | 4.54 | ↑$0.17 (3.89%) | 4.37 | 4.60 | 28.98K |
| 2024-05-07 | 4.31 | 4.36 | ↑$0.05 (1.16%) | 4.31 | 4.43 | 24.32K |
| 2024-05-06 | 4.30 | 4.40 | ↑$0.10 (2.33%) | 4.30 | 4.42 | 12.77K |
| 2024-05-03 | 4.40 | 4.36 | ↓$0.04 (-0.91%) | 4.36 | 4.43 | 7.21K |
| 2024-05-02 | 4.33 | 4.34 | ↑$0.01 (0.23%) | 4.29 | 4.42 | 7.90K |
| 2024-05-01 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.28 | 4.43 | 12.25K |
| 2024-04-30 | 4.36 | 4.32 | ↓$0.04 (-0.92%) | 4.26 | 4.40 | 10.32K |
| 2024-04-29 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.25 | 4.42 | 11.41K |
| 2024-04-26 | 4.24 | 4.29 | ↑$0.05 (1.18%) | 4.21 | 4.40 | 63.13K |
| 2024-04-25 | 4.61 | 4.57 | ↓$0.04 (-0.87%) | 4.54 | 4.61 | 23.50K |
| 2024-04-24 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.50 | 4.61 | 13.26K |
| 2024-04-23 | 4.41 | 4.51 | ↑$0.10 (2.27%) | 4.41 | 4.60 | 7.71K |
| 2024-04-22 | 4.56 | 4.41 | ↓$0.15 (-3.29%) | 4.41 | 4.56 | 14.88K |
| 2024-04-19 | 4.58 | 4.56 | ↓$0.02 (-0.44%) | 4.46 | 4.58 | 43.07K |
| 2024-04-18 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.50 | 4.57 | 8.45K |
| 2024-04-17 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.47 | 4.55 | 12.77K |
| 2024-04-16 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.48 | 4.60 | 13.72K |
| 2024-04-15 | 4.61 | 4.50 | ↓$0.11 (-2.35%) | 4.50 | 4.61 | 14.39K |
| 2024-04-12 | 4.54 | 4.53 | ↓$0.01 (-0.22%) | 4.52 | 4.59 | 5.92K |
| 2024-04-11 | 4.56 | 4.59 | ↑$0.03 (0.66%) | 4.56 | 4.66 | 2.59K |
| 2024-04-10 | 4.60 | 4.63 | ↑$0.03 (0.65%) | 4.55 | 4.65 | 22.06K |
| 2024-04-09 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.56 | 4.68 | 9.33K |
| 2024-04-08 | 4.72 | 4.59 | ↓$0.13 (-2.75%) | 4.56 | 4.73 | 12.52K |
Create an account or log in to view more rows.
$KTCC we going up from here
$KTCC Buy Buy Buy
$KTCC buy the dip…smfh
$KTCC Waiting waiting waiting — you know for what !!! Announcement!!!
$KTCC never selling
$KTCC LETS GOOOOOOOO!!!!!!!
$KTCC I like the stock!
$KTCC go green today and we gap up tomrrow
$KTCC Reinvest your dividends
$KTCC is it Monday yet???