Skip to main content
Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.830
+0.020 (0.71%)
Mar 6, 2026, 4:00 PM EST - Market closed

Key Tronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.882.882.812.832.830.71%8,320
Mar 5, 20262.892.892.802.812.81-2.43%942
Mar 4, 20262.832.902.832.882.880.70%10,988
Mar 3, 20262.942.942.792.862.860.70%7,371
Mar 2, 20262.872.902.842.842.84-1.39%7,849
Feb 27, 20262.952.952.872.882.88-3.36%27,867
Feb 26, 20263.093.092.932.982.98-3.87%17,872
Feb 25, 20263.053.103.013.103.100.65%6,226
Feb 24, 20263.063.133.003.083.081.32%8,817
Feb 23, 20263.233.233.043.043.04-5.00%4,393
Feb 20, 20263.113.243.113.203.202.24%9,085
Feb 19, 20263.003.133.003.133.136.46%7,515
Feb 18, 20263.063.062.942.942.94-2.97%1,565
Feb 17, 20263.053.062.993.033.03-1.78%13,243
Feb 13, 20263.123.142.973.093.09-2.06%8,029
Feb 12, 20263.243.253.003.153.15-2.78%24,526
Feb 11, 20263.033.243.033.243.247.28%12,774
Feb 10, 20263.063.132.963.023.02-1.47%7,877
Feb 9, 20263.143.172.953.073.07-1.45%23,704
Feb 6, 20262.943.212.923.113.115.42%20,906
Feb 5, 20262.832.962.832.952.951.37%23,573
Feb 4, 20262.852.922.802.912.91-55,043
Feb 3, 20262.922.922.842.912.910.69%6,256
Feb 2, 20262.852.982.762.892.892.12%12,486
Jan 30, 20262.902.962.762.832.83-2.41%12,610
Jan 29, 20262.872.932.742.902.900.69%17,281
Jan 28, 20262.772.882.772.882.884.35%14,207
Jan 27, 20262.792.852.762.762.76-8,740
Jan 26, 20262.782.862.722.762.760.36%21,423
Jan 23, 20262.752.792.752.752.75-4,475
Jan 22, 20262.802.802.712.752.751.48%6,505
Jan 21, 20262.742.792.702.712.710.37%7,826
Jan 20, 20262.672.772.652.702.700.37%18,481
Jan 16, 20262.772.792.672.692.69-2.89%16,439
Jan 15, 20262.772.772.742.772.771.09%8,649
Jan 14, 20262.782.782.702.742.74-0.72%9,184
Jan 13, 20262.772.782.742.762.761.85%3,615
Jan 12, 20262.772.772.672.712.712.26%15,676
Jan 9, 20262.672.722.572.652.65-1.85%18,918
Jan 8, 20262.702.702.642.702.700.37%3,002
Jan 7, 20262.702.722.662.692.69-0.74%11,074
Jan 6, 20262.762.802.702.712.71-2.52%26,273
Jan 5, 20262.782.802.752.782.78-21,492
Jan 2, 20262.792.792.642.782.78-0.36%7,454
Dec 31, 20252.632.792.632.792.796.29%52,037
Dec 30, 20252.512.642.512.632.631.74%39,077
Dec 29, 20252.522.582.462.582.58-27,478
Dec 26, 20252.592.642.512.582.580.39%9,312
Dec 24, 20252.612.642.522.572.57-2.65%21,020
Dec 23, 20252.672.702.562.642.64-2.94%98,343
Dec 22, 20252.562.782.562.722.724.21%26,950
Dec 19, 20252.472.622.432.612.615.24%128,709
Dec 18, 20252.502.562.482.482.482.06%13,294
Dec 17, 20252.462.502.422.432.43-0.41%36,927
Dec 16, 20252.422.502.402.442.440.83%33,387
Dec 15, 20252.552.582.422.422.42-4.72%75,446
Dec 12, 20252.562.612.522.542.54-1.17%15,560
Dec 11, 20252.542.652.502.572.57-2.28%103,606
Dec 10, 20252.552.652.522.632.634.37%21,626
Dec 9, 20252.502.652.502.522.52-71,536
Dec 8, 20252.542.632.522.522.52-0.79%35,329
Dec 5, 20252.672.672.542.542.54-3.42%10,778
Dec 4, 20252.532.682.502.632.634.37%8,864
Dec 3, 20252.642.672.522.522.52-3.45%6,855
Dec 2, 20252.612.682.552.612.61-7,845
Dec 1, 20252.552.672.552.612.610.38%6,583
Nov 28, 20252.762.762.432.602.60-4.41%60,117
Nov 26, 20252.602.732.602.722.723.82%47,302
Nov 25, 20252.612.752.602.622.62-2.42%19,880
Nov 24, 20252.622.702.622.692.692.09%8,640
Nov 21, 20252.612.802.612.632.630.77%24,198
Nov 20, 20252.702.722.562.612.61-0.76%13,032
Nov 19, 20252.672.722.442.632.632.73%103,573
Nov 18, 20252.712.892.502.562.56-5.54%32,480
Nov 17, 20252.822.912.712.712.71-4.58%36,118
Nov 14, 20252.812.942.812.842.84-0.35%9,726
Nov 13, 20252.892.902.852.852.85-1.38%12,156
Nov 12, 20252.912.952.882.892.89-2.69%11,714
Nov 11, 20252.923.002.922.972.970.51%3,078
Nov 10, 20252.972.992.912.962.961.20%35,095
Nov 7, 20252.872.982.842.922.920.69%22,990
Nov 6, 20252.952.982.882.902.90-2.03%18,877
Nov 5, 20253.083.102.882.962.96-13.20%39,824
Nov 4, 20253.323.463.313.413.411.19%6,394
Nov 3, 20253.553.553.343.373.37-5.34%4,177
Oct 31, 20253.343.563.343.563.563.79%13,785
Oct 30, 20253.583.583.363.433.43-4.46%10,245
Oct 29, 20253.443.643.363.593.593.76%76,978
Oct 28, 20253.293.533.293.463.465.49%46,042
Oct 27, 20253.293.373.183.283.280.92%90,997
Oct 24, 20253.303.373.253.253.25-1.07%49,025
Oct 23, 20253.173.303.173.293.291.70%30,679
Oct 22, 20253.253.343.233.233.23-2.12%24,039
Oct 21, 20253.303.333.203.303.301.23%21,331
Oct 20, 20253.293.343.203.263.263.82%11,886
Oct 17, 20253.213.323.143.143.14-2.48%17,664
Oct 16, 20253.313.403.163.223.22-2.42%20,369
Oct 15, 20253.303.383.213.303.300.30%7,915
Oct 14, 20253.223.333.203.293.292.81%10,351
Oct 13, 20253.043.353.043.203.20-0.31%29,947