Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Key Tronic Corp (KTCC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.79 2.85 2.79 2.84 2,375
2nd Apr 2026 (Thu) 2.79 2.85 2.79 2.84 2,375
1st Apr 2026 (Wed) 2.70 2.73 2.70 2.72 0
31st Mar 2026 (Tue) 2.75 2.75 2.75 2.73 6
30th Mar 2026 (Mon) 2.70 2.70 2.64 2.685 4,555
27th Mar 2026 (Fri) 2.66 2.68 2.65 2.69 2,709
26th Mar 2026 (Thu) 2.68 2.77 2.68 2.77 0
25th Mar 2026 (Wed) 2.68 2.68 2.64 2.655 33
24th Mar 2026 (Tue) 2.66 2.67 2.66 2.67 214
23rd Mar 2026 (Mon) 2.66 2.66 2.65 2.72 19
20th Mar 2026 (Fri) 2.67 2.67 2.67 2.72 42
19th Mar 2026 (Thu) 2.69 2.69 2.675 2.75 211
18th Mar 2026 (Wed) 2.75 2.75 2.68 2.68 1
17th Mar 2026 (Tue) 2.75 2.75 2.70 2.68 2,161
16th Mar 2026 (Mon) 2.76 2.80 2.76 2.75 1,384
13th Mar 2026 (Fri) 2.85 2.85 2.74 2.79 3,291
12th Mar 2026 (Thu) 2.79 2.79 2.79 2.83 119
11th Mar 2026 (Wed) 2.80 2.82 2.80 2.81 463
10th Mar 2026 (Tue) 2.82 2.82 2.82 2.82 197
9th Mar 2026 (Mon) 2.88 2.88 2.88 2.88 2
6th Mar 2026 (Fri) 2.88 2.88 2.83 2.83 46
5th Mar 2026 (Thu) 2.88 2.88 2.88 2.81 101
4th Mar 2026 (Wed) 2.90 2.90 2.88 2.88 135
3rd Mar 2026 (Tue) 2.90 2.94 2.82 2.86 340
2nd Mar 2026 (Mon) 2.90 2.90 2.87 2.84 951
27th Feb 2026 (Fri) 2.88 2.91 2.88 2.88 230
26th Feb 2026 (Thu) 2.99 2.99 2.94 2.98 601
25th Feb 2026 (Wed) 3.23 3.23 3.10 3.10 0
24th Feb 2026 (Tue) 3.23 3.23 3.04 3.04 0
23rd Feb 2026 (Mon) 3.23 3.23 3.04 3.04 124
20th Feb 2026 (Fri) 3.23 3.23 3.17 3.20 214
19th Feb 2026 (Thu) 3.12 3.12 3.12 3.13 171
18th Feb 2026 (Wed) 3.16 3.16 2.94 2.94 153
17th Feb 2026 (Tue) 3.16 3.16 3.03 3.03 183
16th Feb 2026 (Mon) 3.16 3.16 3.085 3.085 124
13th Feb 2026 (Fri) 3.16 3.16 3.085 3.085 124
12th Feb 2026 (Thu) 3.16 3.16 3.04 3.15 350
11th Feb 2026 (Wed) 3.06 3.24 3.06 3.24 89
10th Feb 2026 (Tue) 3.12 3.12 3.02 3.02 77
9th Feb 2026 (Mon) 3.12 3.12 3.025 3.065 583
6th Feb 2026 (Fri) 2.97 3.15 2.97 3.11 2,846
FTSE 100 Latest
Value10,436.29
Change71.50