NASDAQ:KTCC | Historical Stock Price | KEY TRONIC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.80$1.93$4.65$11.22$27.041983-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.35$3.359,300——
2004-12-30$3.36$3.365,100——
2004-12-29$3.27$3.278,400——
2004-12-28$3.35$3.356,400——
2004-12-27$3.45$3.457,300——
2004-12-23$3.27$3.27400——
2004-12-22$3.30$3.302,800——
2004-12-21$3.27$3.274,200——
2004-12-20$3.48$3.4838,300——
2004-12-17$3.35$3.3515,000——
2004-12-16$3.25$3.2519,600——
2004-12-15$3.45$3.4530,900——
2004-12-14$3.40$3.4011,300——
2004-12-13$3.25$3.252,900——
2004-12-10$3.42$3.4225,900——
2004-12-09$3.34$3.345,700——
2004-12-08$3.24$3.2412,000——
2004-12-07$3.15$3.1510,500——
2004-12-06$3.05$3.059,500——
2004-12-03$3.35$3.351,400——
2004-12-02$3.35$3.3514,200——
2004-12-01$3.22$3.2210,400——
2004-11-30$3.17$3.173,700——
2004-11-29$3.21$3.216,000——
2004-11-26$3.29$3.29100——
2004-11-24$3.23$3.232,300——
2004-11-23$3.33$3.3310,800——
2004-11-22$3.30$3.309,500——
2004-11-19$3.26$3.2619,200——
2004-11-18$3.10$3.1032,400——
2004-11-17$3.25$3.259,300——
2004-11-16$3.40$3.405,700——
2004-11-15$3.34$3.346,400——
2004-11-12$3.50$3.5010,000——
2004-11-11$3.50$3.5016,500——
2004-11-10$3.15$3.155,000——
2004-11-09$3.31$3.312,000——
2004-11-08$3.13$3.134,800——
2004-11-05$3.23$3.2340,800——
2004-11-04$3.50$3.5026,800——
2004-11-03$3.40$3.4013,000——
2004-11-02$3.40$3.404,500——
2004-11-01$3.40$3.4022,300——
2004-10-29$3.40$3.409,400——
2004-10-28$3.50$3.501,400——
2004-10-27$3.35$3.352,400——
2004-10-26$3.39$3.39300——
2004-10-25$3.40$3.4011,200——
2004-10-22$3.40$3.4026,500——
2004-10-21$3.40$3.405,200——
2004-10-20$3.44$3.447,700——
2004-10-19$3.48$3.487,100——
2004-10-18$3.40$3.409,600——
2004-10-15$3.40$3.404,200——
2004-10-14$3.50$3.503,000——
2004-10-13$3.47$3.4710,200——
2004-10-12$3.54$3.5410,100——
2004-10-11$3.32$3.324,400——
2004-10-08$3.44$3.441,200——
2004-10-07$3.46$3.467,900——
2004-10-06$3.40$3.4018,900——
2004-10-05$3.50$3.5017,600——
2004-10-04$3.44$3.449,800——
2004-10-01$3.40$3.408,700——
2004-09-30$3.50$3.5010,900——
2004-09-29$3.47$3.4753,200——
2004-09-28$3.20$3.2043,600——
2004-09-27$3.10$3.1026,500——
2004-09-24$2.99$2.996,800——
2004-09-23$2.96$2.963,600——
2004-09-22$2.83$2.831,900——
2004-09-21$2.85$2.853,500——
2004-09-20$2.80$2.8011,800——
2004-09-17$3.00$3.0010,700——
2004-09-16$3.09$3.092,700——
2004-09-15$3.10$3.105,500——
2004-09-14$3.14$3.146,800——
2004-09-13$3.10$3.1012,400——
2004-09-10$3.10$3.106,600——
2004-09-09$3.08$3.089,800——
2004-09-08$3.15$3.158,600——
2004-09-07$3.08$3.0810,100——
2004-09-03$3.10$3.107,900——
2004-09-02$3.19$3.191,900——
2004-09-01$3.12$3.12400——
2004-08-31$3.15$3.158,500——
2004-08-30$3.14$3.143,000——
2004-08-27$3.25$3.255,300——
2004-08-26$3.27$3.276,400——
2004-08-25$3.23$3.2315,900——
2004-08-24$3.07$3.0727,800——
2004-08-23$3.36$3.365,600——
2004-08-20$3.30$3.3013,200——
2004-08-19$3.20$3.209,900——
2004-08-18$3.20$3.2012,600——
2004-08-17$3.33$3.3319,800——
2004-08-16$3.05$3.0512,000——
2004-08-13$3.13$3.1311,300——
2004-08-12$3.04$3.044,800——
2004-08-11$3.04$3.041,300——
2004-08-10$3.00$3.004,000——
2004-08-09$2.96$2.961,800——
2004-08-06$3.05$3.058,400——
2004-08-05$3.02$3.028,000——
2004-08-04$2.99$2.9911,400——
2004-08-03$3.00$3.008,000——
2004-08-02$2.92$2.9211,700——
2004-07-30$3.07$3.074,800——
2004-07-29$3.14$3.147,300——
2004-07-28$3.18$3.182,800——
2004-07-27$3.19$3.199,500——
2004-07-26$3.05$3.0516,300——
2004-07-23$2.86$2.865,200——
2004-07-22$2.90$2.908,400——
2004-07-21$2.88$2.8831,500——
2004-07-20$3.21$3.2163,900——
2004-07-19$3.53$3.5318,500——
2004-07-16$3.41$3.416,400——
2004-07-15$3.53$3.531,900——
2004-07-14$3.40$3.402,800——
2004-07-13$3.52$3.5218,800——
2004-07-12$3.40$3.4012,600——
2004-07-09$3.57$3.571,600——
2004-07-08$3.50$3.505,100——
2004-07-07$3.54$3.54800——
2004-07-06$3.55$3.557,200——
2004-07-02$3.56$3.5612,200——
2004-07-01$3.63$3.636,500——
2004-06-30$3.69$3.692,400——
2004-06-29$3.68$3.682,100——
2004-06-28$3.66$3.665,200——
2004-06-25$3.73$3.733,800——
2004-06-24$3.65$3.6521,000——
2004-06-23$3.79$3.792,800——
2004-06-22$3.80$3.801,800——
2004-06-21$3.76$3.7624,600——
2004-06-18$3.90$3.90100——
2004-06-17$3.86$3.864,900——
2004-06-16$3.80$3.8023,400——
2004-06-15$3.96$3.966,000——
2004-06-14$3.88$3.882,100——
2004-06-10$3.98$3.9814,700——
2004-06-09$3.87$3.874,500——
2004-06-08$3.86$3.864,500——
2004-06-07$3.94$3.943,800——
2004-06-04$3.98$3.9824,300——
2004-06-03$3.95$3.9513,700——
2004-06-02$4.06$4.0645,800——
2004-06-01$3.93$3.9366,000——
2004-05-28$3.58$3.5830,400——
2004-05-27$3.52$3.5210,300——
2004-05-26$3.53$3.5316,700——
2004-05-25$3.50$3.509,700——
2004-05-24$3.50$3.5014,100——
2004-05-21$3.50$3.508,700——
2004-05-20$3.44$3.4411,400——
2004-05-19$3.56$3.567,600——
2004-05-18$3.60$3.6026,300——
2004-05-17$3.55$3.557,900——
2004-05-14$3.45$3.4530,500——
2004-05-13$3.26$3.2611,100——
2004-05-12$3.19$3.196,100——
2004-05-11$3.21$3.2149,300——
2004-05-10$3.40$3.403,200——
2004-05-07$3.49$3.4915,400——
2004-05-06$3.40$3.4010,400——
2004-05-05$3.60$3.6016,400——
2004-05-04$3.50$3.508,200——
2004-05-03$3.59$3.5926,200——
2004-04-30$3.57$3.5714,400——
2004-04-29$3.73$3.7325,800——
2004-04-28$3.25$3.2517,400——
2004-04-27$3.35$3.3529,300——
2004-04-26$3.26$3.2623,000——
2004-04-23$3.69$3.696,100——
2004-04-22$3.76$3.769,800——
2004-04-21$3.78$3.7815,700——
2004-04-20$3.69$3.697,500——
2004-04-19$3.75$3.7522,100——
2004-04-16$3.50$3.5024,800——
2004-04-15$3.63$3.6372,800——
2004-04-14$2.90$2.9014,400——
2004-04-13$2.86$2.863,200——
2004-04-12$2.95$2.958,500——
2004-04-08$2.95$2.9515,400——
2004-04-07$2.93$2.9316,200——
2004-04-06$2.66$2.662,100——
2004-04-05$2.70$2.704,500——
2004-04-02$2.71$2.713,200——
2004-04-01$2.73$2.739,400——
2004-03-31$2.60$2.601,500——
2004-03-30$2.60$2.606,700——
2004-03-29$2.54$2.541,800——
2004-03-26$2.62$2.624,600——
2004-03-25$2.56$2.563,300——
2004-03-24$2.57$2.573,400——
2004-03-23$2.57$2.572,600——
2004-03-22$2.58$2.581,300——
2004-03-19$2.60$2.608,800——
2004-03-18$2.53$2.533,100——
2004-03-17$2.55$2.55400——
2004-03-16$2.52$2.522,400——
2004-03-15$2.69$2.6918,000——
2004-03-12$2.70$2.704,700——
2004-03-11$2.63$2.634,400——
2004-03-10$2.69$2.6913,800——
2004-03-09$2.72$2.7210,200——
2004-03-08$2.66$2.662,900——
2004-03-05$2.68$2.683,300——
2004-03-04$2.68$2.684,200——
2004-03-03$2.71$2.718,700——
2004-03-02$2.69$2.693,600——
2004-03-01$2.66$2.667,000——
2004-02-27$2.65$2.653,300——
2004-02-26$2.65$2.65800——
2004-02-25$2.70$2.701,500——
2004-02-24$2.70$2.7013,500——
2004-02-23$2.65$2.6517,400——
2004-02-20$2.65$2.6516,000——
2004-02-19$2.68$2.6818,200——
2004-02-18$2.55$2.5530,200——
2004-02-17$2.55$2.5513,600——
2004-02-13$2.75$2.752,600——
2004-02-12$2.79$2.798,600——
2004-02-11$2.71$2.711,100——
2004-02-10$2.70$2.701,500——
2004-02-09$2.70$2.707,200——
2004-02-06$2.84$2.846,700——
2004-02-05$2.60$2.6014,400——
2004-02-04$2.50$2.5012,500——
2004-02-03$2.63$2.639,800——
2004-02-02$2.85$2.853,400——
2004-01-30$2.80$2.8011,600——
2004-01-29$2.75$2.755,900——
2004-01-28$2.80$2.8021,600——
2004-01-27$3.00$3.0014,500——
2004-01-26$2.79$2.796,200——
2004-01-23$2.73$2.7313,300——
2004-01-22$2.80$2.8011,200——
2004-01-21$2.71$2.717,300——
2004-01-20$2.92$2.9222,000——
2004-01-16$2.81$2.818,300——
2004-01-15$2.80$2.8012,000——
2004-01-14$2.90$2.9011,200——
2004-01-13$2.74$2.7412,100——
2004-01-12$2.66$2.6630,500——
2004-01-09$2.60$2.6017,000——
2004-01-08$2.50$2.5038,700——
2004-01-07$2.34$2.3411,300——
2004-01-06$2.21$2.218,700——
2004-01-05$2.39$2.3916,700——
2004-01-02$2.26$2.263,600——