Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
3.990
-0.020 (-0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.99 | 4.14 | 3.94 | 3.99 | 3.99 | -0.50% | 60,624 |
| Dec 19, 2024 | 4.20 | 4.25 | 4.00 | 4.01 | 4.01 | -5.20% | 123,900 |
| Dec 18, 2024 | 4.36 | 4.51 | 4.21 | 4.23 | 4.23 | -6.21% | 88,305 |
| Dec 17, 2024 | 4.31 | 4.56 | 4.30 | 4.51 | 4.51 | -5.45% | 120,100 |
| Dec 16, 2024 | 4.81 | 4.88 | 4.72 | 4.77 | 4.77 | -1.04% | 21,544 |
| Dec 13, 2024 | 4.94 | 4.97 | 4.80 | 4.82 | 4.82 | -2.23% | 24,000 |
| Dec 12, 2024 | 5.03 | 5.03 | 4.88 | 4.93 | 4.93 | -2.38% | 33,838 |
| Dec 11, 2024 | 4.98 | 5.05 | 4.89 | 5.05 | 5.05 | 1.41% | 33,800 |
| Dec 10, 2024 | 5.03 | 5.14 | 4.96 | 4.98 | 4.98 | -2.35% | 32,509 |
| Dec 9, 2024 | 5.35 | 5.35 | 5.08 | 5.10 | 5.10 | -5.56% | 55,900 |
| Dec 6, 2024 | 5.41 | 5.49 | 5.32 | 5.40 | 5.40 | -0.74% | 12,613 |
| Dec 5, 2024 | 5.30 | 5.49 | 5.30 | 5.44 | 5.44 | -1.45% | 9,705 |
| Dec 4, 2024 | 5.42 | 5.53 | 5.39 | 5.52 | 5.52 | -0.54% | 20,704 |
| Dec 3, 2024 | 5.55 | 5.56 | 5.41 | 5.55 | 5.55 | -0.18% | 14,545 |
| Dec 2, 2024 | 5.70 | 5.70 | 5.55 | 5.56 | 5.56 | -1.42% | 24,400 |
| Nov 29, 2024 | 5.61 | 5.75 | 5.56 | 5.64 | 5.64 | 1.81% | 21,515 |
| Nov 27, 2024 | 5.61 | 5.61 | 5.38 | 5.54 | 5.54 | -1.25% | 8,500 |
| Nov 26, 2024 | 5.45 | 5.65 | 5.38 | 5.61 | 5.61 | 4.08% | 53,800 |
| Nov 25, 2024 | 5.63 | 5.63 | 5.35 | 5.39 | 5.39 | -3.92% | 21,900 |
| Nov 22, 2024 | 5.77 | 5.77 | 5.56 | 5.61 | 5.61 | 0.18% | 8,700 |
| Nov 21, 2024 | 5.76 | 5.76 | 5.48 | 5.60 | 5.60 | -3.61% | 35,225 |
| Nov 20, 2024 | 5.65 | 6.08 | 5.63 | 5.81 | 5.81 | 2.29% | 68,300 |
| Nov 19, 2024 | 5.70 | 5.72 | 5.53 | 5.68 | 5.68 | 0.53% | 11,600 |
| Nov 18, 2024 | 5.79 | 5.81 | 5.65 | 5.65 | 5.65 | -2.42% | 25,036 |
| Nov 15, 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | -1.53% | 12,618 |
| Nov 14, 2024 | 5.84 | 5.88 | 5.68 | 5.88 | 5.88 | 0.68% | 17,703 |
| Nov 13, 2024 | 5.88 | 5.88 | 5.68 | 5.84 | 5.84 | -1.02% | 14,735 |
| Nov 12, 2024 | 5.88 | 5.94 | 5.83 | 5.90 | 5.90 | 0.34% | 31,200 |
| Nov 11, 2024 | 5.90 | 5.96 | 5.60 | 5.88 | 5.88 | -1.01% | 36,400 |
| Nov 8, 2024 | 6.00 | 6.00 | 5.84 | 5.94 | 5.94 | -0.50% | 14,000 |
| Nov 7, 2024 | 5.85 | 6.11 | 5.68 | 5.97 | 5.97 | 4.37% | 98,000 |
| Nov 6, 2024 | 5.98 | 5.98 | 5.51 | 5.72 | 5.72 | -4.98% | 66,340 |
| Nov 5, 2024 | 5.99 | 6.11 | 5.93 | 6.02 | 6.02 | -0.17% | 57,200 |
| Nov 4, 2024 | 5.98 | 6.05 | 5.92 | 6.03 | 6.03 | - | 11,736 |
| Nov 1, 2024 | 5.98 | 6.05 | 5.84 | 6.03 | 6.03 | 0.50% | 14,630 |
| Oct 31, 2024 | 6.00 | 6.03 | 5.83 | 6.00 | 6.00 | -0.17% | 22,400 |
| Oct 30, 2024 | 6.00 | 6.04 | 6.00 | 6.01 | 6.01 | 0.17% | 6,100 |
| Oct 29, 2024 | 6.06 | 6.07 | 5.94 | 6.00 | 6.00 | - | 17,600 |
| Oct 28, 2024 | 5.83 | 6.06 | 5.83 | 6.00 | 6.00 | 1.18% | 17,800 |
| Oct 25, 2024 | 5.88 | 5.94 | 5.88 | 5.93 | 5.93 | -0.50% | 4,626 |
| Oct 24, 2024 | 5.92 | 5.96 | 5.80 | 5.96 | 5.96 | 1.02% | 22,700 |
| Oct 23, 2024 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 0.85% | 6,500 |
| Oct 22, 2024 | 5.86 | 5.92 | 5.75 | 5.85 | 5.85 | 0.86% | 16,300 |
| Oct 21, 2024 | 5.75 | 5.95 | 5.63 | 5.80 | 5.80 | -1.02% | 18,130 |
| Oct 18, 2024 | 5.78 | 5.91 | 5.44 | 5.86 | 5.86 | -0.68% | 21,800 |
| Oct 17, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.68% | 11,400 |
| Oct 16, 2024 | 5.51 | 5.87 | 5.46 | 5.86 | 5.86 | 2.45% | 33,700 |
| Oct 15, 2024 | 5.85 | 5.85 | 5.63 | 5.72 | 5.72 | -1.55% | 33,100 |
| Oct 14, 2024 | 5.91 | 5.92 | 5.72 | 5.81 | 5.81 | -0.85% | 17,615 |
| Oct 11, 2024 | 5.61 | 5.86 | 5.55 | 5.86 | 5.86 | 1.38% | 14,700 |
| Oct 10, 2024 | 5.60 | 5.79 | 5.43 | 5.78 | 5.78 | 0.52% | 15,800 |
| Oct 9, 2024 | 5.63 | 5.79 | 5.48 | 5.75 | 5.75 | 2.13% | 27,000 |
| Oct 8, 2024 | 5.52 | 5.75 | 5.43 | 5.63 | 5.63 | 3.68% | 10,600 |
| Oct 7, 2024 | 5.50 | 5.60 | 5.40 | 5.43 | 5.43 | -3.04% | 19,709 |
| Oct 4, 2024 | 5.58 | 5.79 | 5.52 | 5.60 | 5.60 | 1.63% | 6,300 |
| Oct 3, 2024 | 5.39 | 5.75 | 5.35 | 5.51 | 5.51 | 1.47% | 13,400 |
| Oct 2, 2024 | 5.43 | 5.73 | 5.30 | 5.43 | 5.43 | -1.27% | 27,124 |
| Oct 1, 2024 | 5.55 | 5.60 | 5.42 | 5.50 | 5.50 | -3.85% | 34,500 |
| Sep 30, 2024 | 5.98 | 5.99 | 5.60 | 5.72 | 5.72 | -2.56% | 13,516 |
| Sep 27, 2024 | 6.00 | 6.00 | 5.71 | 5.87 | 5.87 | -2.17% | 62,715 |
| Sep 26, 2024 | 5.55 | 6.14 | 5.41 | 6.00 | 6.00 | 9.49% | 130,618 |
| Sep 25, 2024 | 5.30 | 5.60 | 5.20 | 5.48 | 5.48 | 3.01% | 14,724 |
| Sep 24, 2024 | 5.16 | 5.71 | 5.16 | 5.32 | 5.32 | -2.56% | 43,500 |
| Sep 23, 2024 | 5.34 | 5.48 | 5.33 | 5.46 | 5.46 | 2.44% | 24,000 |
| Sep 20, 2024 | 5.21 | 5.33 | 5.10 | 5.33 | 5.33 | 2.11% | 28,800 |
| Sep 19, 2024 | 5.23 | 5.23 | 5.15 | 5.22 | 5.22 | 1.36% | 12,548 |
| Sep 18, 2024 | 5.23 | 5.29 | 4.97 | 5.15 | 5.15 | - | 30,600 |
| Sep 17, 2024 | 5.05 | 5.17 | 4.93 | 5.15 | 5.15 | 0.98% | 13,200 |
| Sep 16, 2024 | 4.96 | 5.10 | 4.80 | 5.10 | 5.10 | 1.39% | 21,500 |
| Sep 13, 2024 | 4.83 | 5.10 | 4.83 | 5.03 | 5.03 | 2.86% | 37,104 |
| Sep 12, 2024 | 4.87 | 4.99 | 4.87 | 4.89 | 4.89 | 0.62% | 12,241 |
| Sep 11, 2024 | 4.70 | 4.86 | 4.65 | 4.86 | 4.86 | 2.10% | 11,921 |
| Sep 10, 2024 | 4.73 | 4.89 | 4.73 | 4.76 | 4.76 | 1.71% | 27,700 |
| Sep 9, 2024 | 4.67 | 4.75 | 4.57 | 4.68 | 4.68 | 0.21% | 31,335 |
| Sep 6, 2024 | 4.49 | 4.69 | 4.49 | 4.67 | 4.67 | 2.19% | 25,831 |
| Sep 5, 2024 | 4.55 | 4.66 | 4.54 | 4.57 | 4.57 | 1.33% | 20,000 |
| Sep 4, 2024 | 4.57 | 4.60 | 4.48 | 4.51 | 4.51 | - | 10,212 |
| Sep 3, 2024 | 4.49 | 4.60 | 4.49 | 4.51 | 4.51 | -0.88% | 4,401 |
| Aug 30, 2024 | 4.46 | 4.60 | 4.46 | 4.55 | 4.55 | 1.11% | 12,208 |
| Aug 29, 2024 | 4.48 | 4.51 | 4.36 | 4.50 | 4.50 | 0.22% | 7,400 |
| Aug 28, 2024 | 4.33 | 4.50 | 4.33 | 4.49 | 4.49 | 2.05% | 10,900 |
| Aug 27, 2024 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 0.92% | 2,335 |
| Aug 26, 2024 | 4.32 | 4.49 | 4.31 | 4.36 | 4.36 | - | 5,700 |
| Aug 23, 2024 | 4.50 | 4.51 | 4.35 | 4.36 | 4.36 | -0.68% | 14,426 |
| Aug 22, 2024 | 4.32 | 4.43 | 4.32 | 4.39 | 4.39 | - | 3,004 |
| Aug 21, 2024 | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | 1.39% | 3,226 |
| Aug 20, 2024 | 4.42 | 4.57 | 4.33 | 4.33 | 4.33 | -2.04% | 17,400 |
| Aug 19, 2024 | 4.42 | 4.59 | 4.42 | 4.42 | 4.42 | -1.34% | 8,919 |
| Aug 16, 2024 | 4.57 | 4.57 | 4.41 | 4.48 | 4.48 | -1.10% | 8,400 |
| Aug 15, 2024 | 4.39 | 4.57 | 4.33 | 4.53 | 4.53 | 0.89% | 17,000 |
| Aug 14, 2024 | 4.15 | 4.61 | 4.13 | 4.49 | 4.49 | 16.02% | 90,900 |
| Aug 13, 2024 | 3.85 | 3.99 | 3.85 | 3.87 | 3.87 | - | 40,634 |
| Aug 12, 2024 | 3.83 | 3.90 | 3.83 | 3.87 | 3.87 | - | 7,700 |
| Aug 9, 2024 | 3.84 | 3.95 | 3.84 | 3.87 | 3.87 | -0.51% | 4,100 |
| Aug 8, 2024 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -2.51% | 26,500 |
| Aug 7, 2024 | 4.00 | 4.00 | 3.88 | 3.99 | 3.99 | 0.50% | 25,800 |
| Aug 6, 2024 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -1.49% | 9,943 |
| Aug 5, 2024 | 3.94 | 4.06 | 3.94 | 4.03 | 4.03 | -0.98% | 9,410 |
| Aug 2, 2024 | 3.82 | 4.10 | 3.82 | 4.07 | 4.07 | 6.54% | 40,930 |
| Aug 1, 2024 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.29% | 2,100 |