Key Tronic Corporation (KTCC) Historical Stock Data
5.60 ↓0.21 (-3.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTCC is up 0.38% a day on average. There have been 18 days where Key Tronic Corporation closed green and 12 days where KTCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 5.85 | 5.97 | ↑$0.12 (2.05%) | 5.68 | 6.11 | 97.99K |
| 2024-11-06 | 5.98 | 5.72 | ↓$0.26 (-4.35%) | 5.51 | 5.98 | 66.34K |
| 2024-11-05 | 5.99 | 6.02 | ↑$0.03 (0.50%) | 5.93 | 6.11 | 57.19K |
| 2024-11-04 | 5.98 | 6.03 | ↑$0.05 (0.84%) | 5.92 | 6.05 | 11.74K |
| 2024-11-01 | 5.98 | 6.03 | ↑$0.05 (0.84%) | 5.84 | 6.05 | 14.63K |
| 2024-10-31 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.83 | 6.03 | 22.38K |
| 2024-10-30 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 6.00 | 6.04 | 6.06K |
| 2024-10-29 | 6.06 | 6.00 | ↓$0.06 (-0.99%) | 5.94 | 6.07 | 17.59K |
| 2024-10-28 | 5.83 | 6.00 | ↑$0.17 (2.92%) | 5.83 | 6.06 | 17.77K |
| 2024-10-25 | 5.88 | 5.93 | ↑$0.05 (0.85%) | 5.88 | 5.94 | 4.63K |
| 2024-10-24 | 5.92 | 5.96 | ↑$0.04 (0.68%) | 5.80 | 5.96 | 22.66K |
| 2024-10-23 | 5.78 | 5.90 | ↑$0.12 (2.08%) | 5.78 | 5.90 | 6.49K |
| 2024-10-22 | 5.86 | 5.85 | ↓$0.01 (-0.19%) | 5.75 | 5.92 | 16.27K |
| 2024-10-21 | 5.75 | 5.80 | ↑$0.05 (0.87%) | 5.63 | 5.95 | 18.13K |
| 2024-10-18 | 5.78 | 5.86 | ↑$0.08 (1.38%) | 5.44 | 5.91 | 21.77K |
| 2024-10-17 | 5.75 | 5.90 | ↑$0.15 (2.61%) | 5.75 | 5.90 | 11.38K |
| 2024-10-16 | 5.51 | 5.86 | ↑$0.35 (6.35%) | 5.46 | 5.87 | 33.65K |
| 2024-10-15 | 5.85 | 5.72 | ↓$0.13 (-2.22%) | 5.63 | 5.85 | 33.09K |
| 2024-10-14 | 5.91 | 5.81 | ↓$0.10 (-1.69%) | 5.72 | 5.92 | 17.62K |
| 2024-10-11 | 5.61 | 5.86 | ↑$0.25 (4.46%) | 5.55 | 5.86 | 14.69K |
Create an account or log in to view more rows.
$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!!!
$KTCC never selling