Key Tronic Corporation (KTCC) Historical Stock Data
3.99 ↓0.02 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTCC is down -0.71% a day on average. There have been 11 days where Key Tronic Corporation closed green and 19 days where KTCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.94 | 4.15 | 60.62K |
| 2024-12-19 | 4.20 | 4.01 | ↓$0.19 (-4.52%) | 4.00 | 4.25 | 123.88K |
| 2024-12-18 | 4.36 | 4.23 | ↓$0.13 (-2.98%) | 4.21 | 4.51 | 88.31K |
| 2024-12-17 | 4.31 | 4.51 | ↑$0.20 (4.64%) | 4.30 | 4.56 | 120.10K |
| 2024-12-16 | 4.81 | 4.77 | ↓$0.04 (-0.79%) | 4.72 | 4.88 | 21.54K |
| 2024-12-13 | 4.94 | 4.82 | ↓$0.13 (-2.53%) | 4.80 | 4.98 | 23.99K |
| 2024-12-12 | 5.03 | 4.93 | ↓$0.10 (-1.98%) | 4.88 | 5.03 | 33.84K |
| 2024-12-11 | 4.98 | 5.05 | ↑$0.07 (1.41%) | 4.89 | 5.05 | 33.80K |
| 2024-12-10 | 5.03 | 4.98 | ↓$0.05 (-0.99%) | 4.96 | 5.14 | 32.51K |
| 2024-12-09 | 5.35 | 5.10 | ↓$0.25 (-4.67%) | 5.08 | 5.35 | 55.89K |
| 2024-12-06 | 5.41 | 5.40 | ↓$0.01 (-0.18%) | 5.32 | 5.49 | 12.61K |
| 2024-12-05 | 5.30 | 5.44 | ↑$0.14 (2.60%) | 5.30 | 5.49 | 9.71K |
| 2024-12-04 | 5.42 | 5.52 | ↑$0.10 (1.85%) | 5.39 | 5.53 | 20.70K |
| 2024-12-03 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.41 | 5.56 | 14.55K |
| 2024-12-02 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.55 | 5.70 | 24.37K |
| 2024-11-29 | 5.61 | 5.64 | ↑$0.03 (0.53%) | 5.56 | 5.75 | 21.52K |
| 2024-11-27 | 5.61 | 5.54 | ↓$0.07 (-1.25%) | 5.38 | 5.61 | 8.47K |
| 2024-11-26 | 5.45 | 5.61 | ↑$0.16 (2.94%) | 5.38 | 5.65 | 53.76K |
| 2024-11-25 | 5.63 | 5.39 | ↓$0.24 (-4.26%) | 5.35 | 5.63 | 21.88K |
| 2024-11-22 | 5.77 | 5.61 | ↓$0.16 (-2.79%) | 5.56 | 5.77 | 8.68K |
| 2024-11-21 | 5.76 | 5.60 | ↓$0.16 (-2.78%) | 5.48 | 5.76 | 35.23K |
| 2024-11-20 | 5.65 | 5.81 | ↑$0.16 (2.83%) | 5.63 | 6.08 | 68.26K |
| 2024-11-19 | 5.70 | 5.68 | ↓$0.02 (-0.35%) | 5.53 | 5.72 | 11.56K |
| 2024-11-18 | 5.79 | 5.65 | ↓$0.14 (-2.42%) | 5.65 | 5.81 | 25.04K |
| 2024-11-15 | 5.92 | 5.79 | ↓$0.13 (-2.20%) | 5.70 | 5.92 | 12.62K |
| 2024-11-14 | 5.84 | 5.88 | ↑$0.04 (0.68%) | 5.68 | 5.88 | 17.70K |
| 2024-11-13 | 5.88 | 5.84 | ↓$0.04 (-0.63%) | 5.68 | 5.88 | 14.74K |
| 2024-11-12 | 5.88 | 5.90 | ↑$0.02 (0.34%) | 5.83 | 5.94 | 31.17K |
| 2024-11-11 | 5.90 | 5.88 | ↓$0.02 (-0.27%) | 5.60 | 5.96 | 36.40K |
| 2024-11-08 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.84 | 6.00 | 13.95K |
Create an account or log in to view more rows.
$KTCC I blocked some bears and I liked it!
$KTCC buy the dip.
$KTCC happy weekend!
$KTCC the price is wrong
$KTCC buy and hold and get rewarded
$KTCC Bears always win...
Bulls have to be forever bagholders....
$KTCC we going up from here
$KTCC Buy Buy Buy
$KTCC buy the dip…smfh
$KTCC Waiting waiting waiting — you know for what !!! Announcement!!!