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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.90$6.90497,900——
2020-12-30$7.12$7.1273,100——
2020-12-29$7.30$7.3050,100——
2020-12-28$7.50$7.5059,600——
2020-12-24$7.73$7.7315,000——
2020-12-23$7.77$7.7776,800——
2020-12-22$7.85$7.8512,200——
2020-12-21$7.89$7.8932,600——
2020-12-18$7.90$7.9018,900——
2020-12-17$7.97$7.9717,800——
2020-12-16$8.01$8.0118,600——
2020-12-15$8.10$8.1028,500——
2020-12-14$7.92$7.9221,600——
2020-12-11$7.98$7.986,500——
2020-12-10$7.97$7.9732,100——
2020-12-09$8.02$8.0219,300——
2020-12-08$8.01$8.0181,100——
2020-12-07$7.62$7.6218,200——
2020-12-04$7.67$7.6712,400——
2020-12-03$7.79$7.7921,400——
2020-12-02$7.75$7.7512,000——
2020-12-01$7.71$7.7113,100——
2020-11-30$7.73$7.7330,500——
2020-11-27$7.89$7.8927,400——
2020-11-25$7.60$7.6030,700——
2020-11-24$7.44$7.4428,700——
2020-11-23$7.23$7.2391,900——
2020-11-20$7.40$7.4039,900——
2020-11-19$7.65$7.6521,400——
2020-11-18$7.69$7.6927,400——
2020-11-17$7.97$7.9728,100——
2020-11-16$7.91$7.9122,400——
2020-11-13$7.71$7.7113,400——
2020-11-12$7.67$7.677,600——
2020-11-11$7.68$7.687,700——
2020-11-10$7.51$7.5126,900——
2020-11-09$7.47$7.4741,000——
2020-11-06$7.40$7.4027,100——
2020-11-05$7.43$7.4327,100——
2020-11-04$7.40$7.4024,400——
2020-11-03$7.65$7.6510,600——
2020-11-02$7.60$7.6058,100——
2020-10-30$7.64$7.6438,800——
2020-10-29$7.94$7.9420,800——
2020-10-28$8.09$8.09168,700——
2020-10-27$9.52$9.52160,600——
2020-10-26$9.04$9.0437,700——
2020-10-23$9.06$9.0634,800——
2020-10-22$8.96$8.9640,100——
2020-10-21$8.94$8.9442,100——
2020-10-20$9.08$9.0824,900——
2020-10-19$9.10$9.1035,300——
2020-10-16$9.14$9.1433,800——
2020-10-15$9.05$9.0531,200——
2020-10-14$9.03$9.0315,400——
2020-10-13$9.16$9.1614,000——
2020-10-12$9.36$9.3618,900——
2020-10-09$9.59$9.5912,400——
2020-10-08$9.29$9.2921,700——
2020-10-07$9.45$9.4533,100——
2020-10-06$9.90$9.9045,000——
2020-10-05$10.04$10.0467,600——
2020-10-02$9.77$9.7796,700——
2020-10-01$9.91$9.9181,200——
2020-09-30$9.85$9.8533,100——
2020-09-29$9.91$9.9173,600——
2020-09-28$9.58$9.5898,900——
2020-09-25$8.86$8.869,800——
2020-09-24$8.74$8.7430,700——
2020-09-23$8.87$8.8731,300——
2020-09-22$8.91$8.9130,000——
2020-09-21$8.83$8.8360,500——
2020-09-18$9.00$9.0054,700——
2020-09-17$9.01$9.01101,700——
2020-09-16$8.64$8.64119,200——
2020-09-15$7.99$7.9926,400——
2020-09-14$7.91$7.9134,000——
2020-09-11$7.79$7.7911,300——
2020-09-10$7.93$7.9312,900——
2020-09-09$7.91$7.9110,900——
2020-09-08$8.07$8.0714,200——
2020-09-04$8.23$8.2312,200——
2020-09-03$8.29$8.2919,000——
2020-09-02$8.37$8.3716,100——
2020-09-01$8.22$8.2235,600——
2020-08-31$8.22$8.2220,800——
2020-08-28$8.25$8.2511,000——
2020-08-27$8.19$8.1920,500——
2020-08-26$8.12$8.124,900——
2020-08-25$8.27$8.271,400——
2020-08-24$8.19$8.1911,100——
2020-08-21$8.22$8.2242,000——
2020-08-20$8.36$8.3620,300——
2020-08-19$8.57$8.5769,100——
2020-08-18$8.73$8.73109,500——
2020-08-17$8.26$8.2639,800——
2020-08-14$8.21$8.216,600——
2020-08-13$8.20$8.207,600——
2020-08-12$8.18$8.1811,200——
2020-08-11$7.98$7.9810,500——
2020-08-10$7.72$7.7268,600——
2020-08-07$8.13$8.1376,700——
2020-08-06$9.20$9.2071,200——
2020-08-05$9.15$9.15953,700——
2020-08-04$7.20$7.20254,000——
2020-08-03$6.80$6.8034,400——
2020-07-31$6.77$6.7720,000——
2020-07-30$6.76$6.765,800——
2020-07-29$6.76$6.764,500——
2020-07-28$6.90$6.9011,200——
2020-07-27$6.81$6.8117,200——
2020-07-24$6.92$6.923,700——
2020-07-23$6.94$6.9414,800——
2020-07-22$6.97$6.9724,200——
2020-07-21$7.15$7.156,400——
2020-07-20$7.29$7.2915,300——
2020-07-17$7.31$7.3123,200——
2020-07-16$7.15$7.1516,400——
2020-07-15$7.24$7.24191,400——
2020-07-14$6.00$6.0049,700——
2020-07-13$5.87$5.8716,900——
2020-07-10$5.91$5.917,300——
2020-07-09$5.88$5.885,000——
2020-07-08$5.73$5.738,100——
2020-07-07$5.38$5.3828,100——
2020-07-06$5.99$5.9930,400——
2020-07-02$5.93$5.93107,800——
2020-07-01$5.62$5.6245,300——
2020-06-30$5.30$5.307,700——
2020-06-29$5.31$5.3133,700——
2020-06-26$5.26$5.2649,400——
2020-06-25$5.01$5.0189,600——
2020-06-24$4.75$4.757,600——
2020-06-23$4.82$4.825,600——
2020-06-22$4.69$4.698,200——
2020-06-19$4.75$4.7511,300——
2020-06-18$4.64$4.645,200——
2020-06-17$4.75$4.7510,200——
2020-06-16$4.95$4.9534,900——
2020-06-15$4.71$4.711,900——
2020-06-12$4.94$4.945,900——
2020-06-11$4.74$4.749,600——
2020-06-10$4.60$4.6015,800——
2020-06-09$4.56$4.564,200——
2020-06-08$4.54$4.5412,300——
2020-06-05$4.47$4.479,900——
2020-06-04$4.35$4.354,900——
2020-06-03$4.25$4.258,300——
2020-06-02$4.22$4.2225,100——
2020-06-01$4.07$4.074,100——
2020-05-29$4.09$4.0911,500——
2020-05-28$4.15$4.154,700——
2020-05-27$4.15$4.153,500——
2020-05-26$4.00$4.0053,200——
2020-05-22$4.34$4.3419,500——
2020-05-21$4.30$4.3030,300——
2020-05-20$4.50$4.502,500——
2020-05-19$4.30$4.304,200——
2020-05-18$4.31$4.315,600——
2020-05-15$4.21$4.2122,900——
2020-05-14$4.29$4.297,200——
2020-05-13$4.40$4.408,200——
2020-05-12$4.38$4.3830,400——
2020-05-11$4.26$4.2619,700——
2020-05-08$4.35$4.355,800——
2020-05-07$4.35$4.3516,700——
2020-05-06$4.35$4.3570,100——
2020-05-05$4.23$4.2311,100——
2020-05-04$4.26$4.264,000——
2020-05-01$4.40$4.4018,000——
2020-04-30$4.63$4.636,300——
2020-04-29$4.90$4.9075,100——
2020-04-28$4.00$4.0081,700——
2020-04-27$3.59$3.5915,400——
2020-04-24$3.56$3.5632,500——
2020-04-23$3.36$3.36163,000——
2020-04-22$4.00$4.0042,400——
2020-04-21$3.93$3.9311,100——
2020-04-20$3.98$3.983,400——
2020-04-17$3.99$3.9925,000——
2020-04-16$3.82$3.826,500——
2020-04-15$3.97$3.977,600——
2020-04-14$3.95$3.9537,600——
2020-04-13$4.04$4.0448,900——
2020-04-09$4.40$4.40128,100——
2020-04-08$3.02$3.0219,200——
2020-04-07$2.85$2.8538,500——
2020-04-06$2.95$2.954,800——
2020-04-03$2.81$2.817,100——
2020-04-02$3.09$3.095,000——
2020-04-01$3.13$3.133,600——
2020-03-31$2.91$2.916,300——
2020-03-30$2.79$2.7914,500——
2020-03-27$2.77$2.7743,900——
2020-03-26$2.77$2.77113,400——
2020-03-25$2.59$2.5977,900——
2020-03-24$2.60$2.6029,400——
2020-03-23$2.70$2.7034,600——
2020-03-20$2.75$2.7514,900——
2020-03-19$2.88$2.8869,500——
2020-03-18$3.35$3.3566,500——
2020-03-17$3.15$3.15107,200——
2020-03-16$3.53$3.5323,500——
2020-03-13$4.09$4.0941,900——
2020-03-12$4.12$4.1227,200——
2020-03-11$4.36$4.3617,700——
2020-03-10$4.65$4.6536,800——
2020-03-09$4.21$4.2113,300——
2020-03-06$4.38$4.3832,400——
2020-03-05$4.28$4.2822,300——
2020-03-04$4.31$4.3120,800——
2020-03-03$4.37$4.3731,500——
2020-03-02$4.53$4.5345,100——
2020-02-28$4.67$4.6739,600——
2020-02-27$5.07$5.0747,000——
2020-02-26$5.05$5.052,000——
2020-02-25$5.05$5.0539,200——
2020-02-24$5.17$5.1724,400——
2020-02-21$5.43$5.4322,900——
2020-02-20$5.32$5.32145,800——
2020-02-19$5.70$5.708,600——
2020-02-18$5.85$5.854,300——
2020-02-14$5.97$5.979,600——
2020-02-13$5.97$5.9713,100——
2020-02-12$6.02$6.02900——
2020-02-11$6.01$6.013,300——
2020-02-10$6.06$6.0617,900——
2020-02-07$5.73$5.739,000——
2020-02-06$5.90$5.901,100——
2020-02-05$5.89$5.897,100——
2020-02-04$5.60$5.6014,900——
2020-02-03$5.62$5.624,800——
2020-01-31$5.81$5.8115,600——
2020-01-30$5.96$5.969,200——
2020-01-29$6.10$6.105,800——
2020-01-28$6.10$6.101,800——
2020-01-27$6.06$6.065,700——
2020-01-24$6.17$6.178,000——
2020-01-23$6.17$6.1720,000——
2020-01-22$6.17$6.179,100——
2020-01-21$6.21$6.21101,700——
2020-01-17$6.68$6.683,300——
2020-01-16$6.71$6.7124,800——
2020-01-15$6.36$6.3611,800——
2020-01-14$6.41$6.419,100——
2020-01-13$6.50$6.5017,700——
2020-01-10$6.43$6.4317,300——
2020-01-09$6.38$6.3838,100——
2020-01-08$6.31$6.3113,100——
2020-01-07$6.21$6.2112,000——
2020-01-06$6.18$6.1821,200——
2020-01-03$6.05$6.0514,700——
2020-01-02$5.72$5.7240,800——