Key Tronic Corporation (KTCC) Historical Stock Data
4.50 ↑0.00 (0.00%)
As of April 17, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, KTCC is down -0.04% a day on average. There have been 13 days where Key Tronic Corporation closed green and 17 days where KTCC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-04-05 | 4.58 | 4.68 | ↑$0.10 (2.18%) | 4.52 | 4.73 | 12.57K |
2024-04-04 | 4.64 | 4.67 | ↑$0.03 (0.65%) | 4.58 | 4.71 | 10.61K |
2024-04-03 | 4.59 | 4.54 | ↓$0.05 (-1.09%) | 4.54 | 4.65 | 13.01K |
2024-04-02 | 4.60 | 4.59 | ↓$0.01 (-0.22%) | 4.50 | 4.67 | 25.62K |
2024-04-01 | 4.66 | 4.62 | ↓$0.04 (-0.86%) | 4.58 | 4.85 | 37.01K |
2024-03-28 | 4.67 | 4.66 | ↓$0.01 (-0.15%) | 4.66 | 4.82 | 4.23K |
2024-03-27 | 4.61 | 4.69 | ↑$0.07 (1.63%) | 4.61 | 4.76 | 10.23K |
2024-03-26 | 4.61 | 4.61 | ↑$0.00 (0.00%) | 4.59 | 4.79 | 27.77K |
2024-03-25 | 4.76 | 4.65 | ↓$0.11 (-2.31%) | 4.65 | 4.92 | 22.63K |
2024-03-22 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.68 | 4.84 | 21.28K |
2024-03-21 | 4.95 | 4.85 | ↓$0.10 (-2.02%) | 4.82 | 4.96 | 17.89K |
2024-03-20 | 5.00 | 4.90 | ↓$0.10 (-2.00%) | 4.81 | 5.00 | 14.99K |
2024-03-19 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.91 | 5.00 | 24.05K |
2024-03-18 | 5.00 | 4.94 | ↓$0.06 (-1.20%) | 4.87 | 5.14 | 13.39K |
2024-03-15 | 4.72 | 4.96 | ↑$0.24 (5.08%) | 4.72 | 4.96 | 41.54K |
2024-03-14 | 4.85 | 4.82 | ↓$0.02 (-0.52%) | 4.75 | 4.97 | 14.59K |
2024-03-13 | 4.75 | 4.82 | ↑$0.07 (1.47%) | 4.72 | 4.82 | 4.52K |
2024-03-12 | 4.80 | 4.82 | ↑$0.02 (0.42%) | 4.76 | 4.97 | 19.51K |
2024-03-11 | 4.81 | 4.79 | ↓$0.02 (-0.42%) | 4.74 | 4.95 | 5.40K |
2024-03-08 | 4.70 | 4.91 | ↑$0.21 (4.47%) | 4.67 | 4.91 | 7.61K |
2024-03-07 | 4.81 | 4.79 | ↓$0.02 (-0.49%) | 4.67 | 4.81 | 8.38K |
2024-03-06 | 4.71 | 4.74 | ↑$0.03 (0.64%) | 4.65 | 4.79 | 6.47K |
2024-03-05 | 4.68 | 4.71 | ↑$0.03 (0.64%) | 4.68 | 4.85 | 22.02K |
Create an account or log in to view more rows.
$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???
$KTCC we going up from here
$KTCC might get a sell off today
$KTCC slap the ask.