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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$7.82$7.828,900——
2016-12-29$7.85$7.8516,000——
2016-12-28$7.76$7.7634,200——
2016-12-27$7.80$7.8010,300——
2016-12-23$7.82$7.8214,700——
2016-12-22$7.76$7.769,000——
2016-12-21$7.86$7.866,300——
2016-12-20$7.90$7.9032,300——
2016-12-19$7.71$7.7150,000——
2016-12-16$7.70$7.7013,500——
2016-12-15$7.71$7.719,200——
2016-12-14$7.77$7.774,900——
2016-12-13$7.85$7.8510,000——
2016-12-12$7.96$7.9622,600——
2016-12-09$8.02$8.029,300——
2016-12-08$8.04$8.0433,200——
2016-12-07$8.00$8.0028,200——
2016-12-06$7.86$7.8610,800——
2016-12-05$7.76$7.7624,300——
2016-12-02$7.80$7.8012,100——
2016-12-01$7.77$7.7726,800——
2016-11-30$7.73$7.7313,800——
2016-11-29$7.67$7.6713,900——
2016-11-28$7.60$7.6016,100——
2016-11-25$7.59$7.596,900——
2016-11-23$7.57$7.5717,200——
2016-11-22$7.54$7.5424,800——
2016-11-21$7.59$7.5914,600——
2016-11-18$7.60$7.6011,700——
2016-11-17$7.63$7.6329,100——
2016-11-16$7.60$7.609,300——
2016-11-15$7.62$7.6219,400——
2016-11-14$7.58$7.5842,500——
2016-11-11$7.69$7.69106,900——
2016-11-10$7.24$7.2473,800——
2016-11-09$7.23$7.2355,600——
2016-11-08$7.23$7.2322,500——
2016-11-07$7.27$7.2726,900——
2016-11-04$7.26$7.2619,800——
2016-11-03$7.23$7.2315,600——
2016-11-02$7.23$7.23170,300——
2016-11-01$7.74$7.7445,600——
2016-10-31$7.72$7.7220,200——
2016-10-28$8.04$8.0432,000——
2016-10-27$8.12$8.1214,200——
2016-10-26$8.03$8.0321,900——
2016-10-25$8.04$8.0418,000——
2016-10-24$7.99$7.9935,200——
2016-10-21$7.82$7.8211,200——
2016-10-20$7.74$7.746,800——
2016-10-19$7.75$7.7515,900——
2016-10-18$7.71$7.717,800——
2016-10-17$7.72$7.7216,000——
2016-10-14$7.70$7.707,000——
2016-10-13$7.69$7.6914,800——
2016-10-12$7.74$7.7411,100——
2016-10-11$7.74$7.7414,200——
2016-10-10$7.78$7.7811,800——
2016-10-07$7.78$7.787,200——
2016-10-06$7.74$7.7410,000——
2016-10-05$7.79$7.7915,600——
2016-10-04$7.69$7.6926,700——
2016-10-03$7.61$7.6117,400——
2016-09-30$7.45$7.4510,400——
2016-09-29$7.46$7.468,400——
2016-09-28$7.40$7.404,800——
2016-09-27$7.35$7.3514,300——
2016-09-26$7.35$7.354,400——
2016-09-23$7.42$7.427,800——
2016-09-22$7.41$7.419,000——
2016-09-21$7.38$7.389,300——
2016-09-20$7.35$7.356,500——
2016-09-19$7.40$7.4013,300——
2016-09-16$7.40$7.4029,600——
2016-09-15$7.34$7.3414,500——
2016-09-14$7.35$7.3516,500——
2016-09-13$7.46$7.4650,500——
2016-09-12$7.44$7.4434,800——
2016-09-09$7.32$7.3259,200——
2016-09-08$7.54$7.5425,900——
2016-09-07$7.68$7.6823,200——
2016-09-06$7.73$7.7311,900——
2016-09-02$7.80$7.8016,600——
2016-09-01$7.60$7.6016,600——
2016-08-31$7.51$7.5123,000——
2016-08-30$7.57$7.5723,600——
2016-08-29$7.50$7.507,500——
2016-08-26$7.53$7.5316,000——
2016-08-25$7.54$7.5411,000——
2016-08-24$7.59$7.5910,700——
2016-08-23$7.55$7.555,700——
2016-08-22$7.57$7.5726,300——
2016-08-19$7.73$7.7317,800——
2016-08-18$7.80$7.8070,700——
2016-08-17$7.56$7.5669,600——
2016-08-16$7.49$7.4914,500——
2016-08-15$7.46$7.4637,300——
2016-08-12$7.43$7.4317,000——
2016-08-11$7.47$7.4728,700——
2016-08-10$7.56$7.5616,700——
2016-08-09$7.61$7.6127,000——
2016-08-08$7.69$7.6914,800——
2016-08-05$7.55$7.5510,200——
2016-08-04$7.57$7.5722,300——
2016-08-03$7.55$7.5514,100——
2016-08-02$7.51$7.5139,300——
2016-08-01$7.55$7.5529,700——
2016-07-29$7.54$7.5428,100——
2016-07-28$7.72$7.7223,500——
2016-07-27$7.95$7.95106,200——
2016-07-26$8.18$8.1835,900——
2016-07-25$8.17$8.1764,800——
2016-07-22$7.89$7.8929,400——
2016-07-21$7.71$7.7135,700——
2016-07-20$7.62$7.6231,500——
2016-07-19$7.50$7.5010,300——
2016-07-18$7.47$7.4727,000——
2016-07-15$7.46$7.4619,700——
2016-07-14$7.39$7.398,000——
2016-07-13$7.43$7.437,700——
2016-07-12$7.45$7.4525,300——
2016-07-11$7.46$7.4610,900——
2016-07-08$7.44$7.447,000——
2016-07-07$7.37$7.377,200——
2016-07-06$7.30$7.3012,700——
2016-07-05$7.32$7.3231,700——
2016-07-01$7.39$7.3929,600——
2016-06-30$7.53$7.5325,800——
2016-06-29$7.28$7.2830,700——
2016-06-28$7.19$7.197,600——
2016-06-27$7.12$7.1240,000——
2016-06-24$7.37$7.3741,500——
2016-06-23$7.51$7.517,700——
2016-06-22$7.41$7.4116,300——
2016-06-21$7.40$7.4038,000——
2016-06-20$7.39$7.3945,200——
2016-06-17$7.34$7.3445,800——
2016-06-16$7.46$7.4614,600——
2016-06-15$7.46$7.4626,300——
2016-06-14$7.43$7.4395,500——
2016-06-13$7.58$7.58156,200——
2016-06-10$7.96$7.9619,200——
2016-06-09$8.18$8.1823,500——
2016-06-08$8.30$8.3033,500——
2016-06-07$8.45$8.4547,500——
2016-06-06$8.82$8.8261,000——
2016-06-03$8.36$8.3624,600——
2016-06-02$8.51$8.5129,500——
2016-06-01$8.31$8.3157,400——
2016-05-31$8.91$8.9173,100——
2016-05-27$7.91$7.9159,000——
2016-05-26$7.62$7.6216,100——
2016-05-25$7.59$7.5913,300——
2016-05-24$7.51$7.5124,600——
2016-05-23$7.62$7.6237,600——
2016-05-20$7.49$7.4996,900——
2016-05-19$7.44$7.4412,200——
2016-05-18$7.41$7.4121,500——
2016-05-17$7.39$7.3959,600——
2016-05-16$7.49$7.4944,700——
2016-05-13$7.50$7.5046,800——
2016-05-12$7.60$7.60102,700——
2016-05-11$7.63$7.63132,400——
2016-05-10$7.00$7.0045,600——
2016-05-09$7.02$7.0216,600——
2016-05-06$7.03$7.0327,700——
2016-05-05$7.04$7.0443,200——
2016-05-04$7.07$7.0724,900——
2016-05-03$7.08$7.0831,700——
2016-05-02$7.12$7.1238,500——
2016-04-29$7.13$7.1326,000——
2016-04-28$7.15$7.1522,800——
2016-04-27$7.17$7.1721,100——
2016-04-26$7.19$7.1941,000——
2016-04-25$7.24$7.2416,400——
2016-04-22$7.36$7.3617,300——
2016-04-21$7.36$7.3660,400——
2016-04-20$7.57$7.5736,800——
2016-04-19$7.55$7.5516,500——
2016-04-18$7.49$7.4918,600——
2016-04-15$7.45$7.4514,700——
2016-04-14$7.46$7.4624,600——
2016-04-13$7.42$7.4216,300——
2016-04-12$7.27$7.2719,900——
2016-04-11$7.25$7.2521,700——
2016-04-08$7.27$7.2741,900——
2016-04-07$7.11$7.1154,200——
2016-04-06$7.01$7.0122,600——
2016-04-05$7.00$7.0025,400——
2016-04-04$7.02$7.0244,100——
2016-04-01$7.14$7.1430,900——
2016-03-31$7.15$7.1511,200——
2016-03-30$7.07$7.0738,000——
2016-03-29$7.03$7.0347,300——
2016-03-28$6.91$6.9120,300——
2016-03-24$6.97$6.9714,700——
2016-03-23$6.97$6.9725,700——
2016-03-22$7.00$7.0026,900——
2016-03-21$7.05$7.0542,400——
2016-03-18$7.13$7.1320,300——
2016-03-17$7.25$7.2576,700——
2016-03-16$7.02$7.0227,200——
2016-03-15$7.01$7.0120,100——
2016-03-14$7.13$7.1323,800——
2016-03-11$7.14$7.1426,400——
2016-03-10$7.13$7.1338,200——
2016-03-09$7.16$7.1633,500——
2016-03-08$7.27$7.2712,000——
2016-03-07$7.41$7.4148,000——
2016-03-04$7.36$7.3621,500——
2016-03-03$7.31$7.3120,000——
2016-03-02$7.33$7.3339,000——
2016-03-01$7.39$7.3936,500——
2016-02-29$7.18$7.18112,400——
2016-02-26$7.70$7.7027,700——
2016-02-25$7.87$7.8714,100——
2016-02-24$8.00$8.0021,500——
2016-02-23$8.05$8.0535,500——
2016-02-22$8.35$8.3579,000——
2016-02-19$7.94$7.9434,200——
2016-02-18$7.80$7.8024,900——
2016-02-17$7.68$7.6848,000——
2016-02-16$7.50$7.5043,400——
2016-02-12$7.45$7.4511,300——
2016-02-11$7.28$7.2846,600——
2016-02-10$7.40$7.4030,500——
2016-02-09$7.57$7.5720,000——
2016-02-08$7.57$7.5746,700——
2016-02-05$7.53$7.5336,400——
2016-02-04$7.97$7.9744,100——
2016-02-03$7.79$7.7933,900——
2016-02-02$7.92$7.9229,900——
2016-02-01$7.97$7.97130,000——
2016-01-29$7.58$7.5876,600——
2016-01-28$7.48$7.4815,600——
2016-01-27$7.56$7.56167,100——
2016-01-26$6.56$6.5629,200——
2016-01-25$6.45$6.4529,100——
2016-01-22$6.63$6.6320,000——
2016-01-21$6.50$6.5020,000——
2016-01-20$6.47$6.4729,900——
2016-01-19$6.55$6.5541,400——
2016-01-15$6.96$6.9629,900——
2016-01-14$7.13$7.1319,000——
2016-01-13$7.05$7.0511,900——
2016-01-12$7.29$7.2927,200——
2016-01-11$7.06$7.0627,600——
2016-01-08$6.92$6.9244,100——
2016-01-07$7.26$7.2655,000——
2016-01-06$7.54$7.5414,800——
2016-01-05$7.53$7.5317,000——
2016-01-04$7.76$7.7634,700——