Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.780
-0.010 (-0.36%)
Aug 15, 2025, 4:00 PM - Market closed
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.81 | 2.84 | 2.76 | 2.78 | 2.78 | -0.36% | 6,840 |
| Aug 14, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -2.11% | 1,426 |
| Aug 13, 2025 | 2.78 | 2.85 | 2.77 | 2.85 | 2.85 | 2.52% | 17,336 |
| Aug 12, 2025 | 2.75 | 2.84 | 2.75 | 2.78 | 2.78 | 1.09% | 11,714 |
| Aug 11, 2025 | 2.76 | 2.85 | 2.71 | 2.75 | 2.75 | -1.43% | 30,998 |
| Aug 8, 2025 | 2.85 | 2.92 | 2.78 | 2.79 | 2.79 | -3.79% | 43,034 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.88 | 2.90 | 2.90 | -1.36% | 10,975 |
| Aug 6, 2025 | 2.89 | 3.04 | 2.88 | 2.94 | 2.94 | 0.75% | 6,389 |
| Aug 5, 2025 | 2.90 | 3.00 | 2.87 | 2.92 | 2.92 | 2.03% | 5,764 |
| Aug 4, 2025 | 2.90 | 2.99 | 2.86 | 2.86 | 2.86 | -3.05% | 11,028 |
| Aug 1, 2025 | 2.98 | 3.01 | 2.86 | 2.95 | 2.95 | 0.34% | 14,863 |
| Jul 31, 2025 | 3.00 | 3.02 | 2.92 | 2.94 | 2.94 | 0.34% | 9,514 |
| Jul 30, 2025 | 2.97 | 3.03 | 2.92 | 2.93 | 2.93 | -2.01% | 13,845 |
| Jul 29, 2025 | 2.99 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 13,585 |
| Jul 28, 2025 | 3.02 | 3.08 | 2.99 | 3.04 | 3.04 | 1.00% | 12,856 |
| Jul 25, 2025 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 27,107 |
| Jul 24, 2025 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -1.64% | 7,495 |
| Jul 23, 2025 | 2.94 | 3.07 | 2.92 | 3.05 | 3.05 | 4.45% | 95,812 |
| Jul 22, 2025 | 2.92 | 3.08 | 2.92 | 2.92 | 2.92 | -1.02% | 17,214 |
| Jul 21, 2025 | 2.96 | 3.08 | 2.92 | 2.95 | 2.95 | -1.34% | 31,290 |
| Jul 18, 2025 | 2.97 | 3.08 | 2.97 | 2.99 | 2.99 | -0.33% | 3,855 |
| Jul 17, 2025 | 2.98 | 3.09 | 2.98 | 3.00 | 3.00 | 1.01% | 17,602 |
| Jul 16, 2025 | 2.96 | 3.05 | 2.95 | 2.97 | 2.97 | - | 13,889 |
| Jul 15, 2025 | 3.03 | 3.06 | 2.97 | 2.97 | 2.97 | -1.00% | 5,307 |
| Jul 14, 2025 | 2.96 | 3.10 | 2.96 | 3.00 | 3.00 | -0.66% | 22,059 |
| Jul 11, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -1.31% | 9,272 |
| Jul 10, 2025 | 2.96 | 3.09 | 2.94 | 3.06 | 3.06 | 3.38% | 9,971 |
| Jul 9, 2025 | 3.00 | 3.09 | 2.93 | 2.96 | 2.96 | - | 15,650 |
| Jul 8, 2025 | 2.89 | 3.09 | 2.89 | 2.96 | 2.96 | 1.02% | 20,126 |
| Jul 7, 2025 | 2.89 | 3.06 | 2.89 | 2.93 | 2.93 | -0.68% | 25,468 |
| Jul 3, 2025 | 2.95 | 3.06 | 2.92 | 2.95 | 2.95 | -1.99% | 13,771 |
| Jul 2, 2025 | 2.97 | 3.04 | 2.89 | 3.01 | 3.01 | 3.79% | 29,669 |
| Jul 1, 2025 | 2.96 | 2.99 | 2.87 | 2.90 | 2.90 | 1.40% | 18,506 |
| Jun 30, 2025 | 2.80 | 2.97 | 2.80 | 2.86 | 2.86 | 4.76% | 17,446 |
| Jun 27, 2025 | 2.87 | 2.90 | 2.72 | 2.73 | 2.73 | -3.53% | 40,875 |
| Jun 26, 2025 | 2.75 | 2.90 | 2.74 | 2.83 | 2.83 | 3.66% | 84,620 |
| Jun 25, 2025 | 2.76 | 2.82 | 2.65 | 2.73 | 2.73 | -3.53% | 32,493 |
| Jun 24, 2025 | 2.90 | 2.90 | 2.79 | 2.83 | 2.83 | -0.70% | 6,014 |
| Jun 23, 2025 | 2.77 | 2.89 | 2.77 | 2.85 | 2.85 | 3.26% | 18,562 |
| Jun 20, 2025 | 2.86 | 2.95 | 2.76 | 2.76 | 2.76 | -4.83% | 91,982 |
| Jun 18, 2025 | 2.97 | 2.99 | 2.86 | 2.90 | 2.90 | -1.36% | 6,627 |
| Jun 17, 2025 | 2.95 | 3.07 | 2.90 | 2.94 | 2.94 | -0.68% | 14,366 |
| Jun 16, 2025 | 2.97 | 3.07 | 2.96 | 2.96 | 2.96 | 0.68% | 5,506 |
| Jun 13, 2025 | 2.96 | 3.04 | 2.83 | 2.94 | 2.94 | -2.00% | 20,510 |
| Jun 12, 2025 | 2.92 | 3.01 | 2.86 | 3.00 | 3.00 | 0.33% | 14,206 |
| Jun 11, 2025 | 2.92 | 3.06 | 2.89 | 2.99 | 2.99 | 3.46% | 45,290 |
| Jun 10, 2025 | 2.86 | 2.98 | 2.86 | 2.89 | 2.89 | 0.35% | 10,031 |
| Jun 9, 2025 | 2.89 | 2.97 | 2.87 | 2.88 | 2.88 | -1.71% | 21,790 |
| Jun 6, 2025 | 2.90 | 2.93 | 2.83 | 2.93 | 2.93 | 2.09% | 19,396 |
| Jun 5, 2025 | 2.86 | 2.92 | 2.86 | 2.87 | 2.87 | 1.77% | 14,984 |