KTB Historical Prices

Summary

Key Stock Metrics

50.00

(April 9, 2025)

52-Week Low

91.85

(February 20, 2025)

52-Week High

96.80

(January 30, 2025)

All-Time High

67.65

(February 19, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-03-27 48.15 48.15 46.90 47.22 611313
2023-03-28 47.79 48.86 47.09 47.90 439581
2023-03-29 48.43 48.67 46.90 47.17 506037
2023-03-30 47.73 48.16 47.27 47.48 311283
2023-03-31 47.81 48.53 47.43 48.39 485269
2023-04-03 48.78 49.11 47.84 48.82 422961
2023-04-04 48.98 49.33 48.06 48.48 269006
2023-04-05 48.01 48.01 46.46 46.96 311345
2023-04-06 46.48 46.48 44.84 45.71 535483
2023-04-10 45.46 46.59 45.34 46.21 366530
2023-04-11 46.34 47.36 46.00 46.91 396641
2023-04-12 47.36 47.39 46.14 46.80 681790
2023-04-13 46.99 47.64 46.83 47.44 345051
2023-04-14 47.77 48.49 47.27 47.32 601977
2023-04-17 47.10 47.24 46.39 46.90 350323
2023-04-18 47.23 47.81 46.93 47.73 389621
2023-04-19 47.40 47.92 47.16 47.70 352784
2023-04-20 47.42 47.70 46.57 47.18 425716
2023-04-21 47.37 47.37 45.73 46.31 895627
2023-04-24 46.37 46.73 45.20 46.51 984559
2023-04-25 45.93 45.93 44.95 45.33 459825
2023-04-26 45.18 45.56 44.70 44.81 482438
2023-04-27 44.52 44.86 43.70 44.51 406844
2023-04-28 44.19 45.42 44.07 45.17 417204
2023-05-01 45.17 45.86 44.72 44.76 375418
2023-05-02 44.51 45.85 43.91 45.62 487646
2023-05-03 45.53 45.72 44.45 44.51 633807
2023-05-04 42.53 43.26 39.30 41.12 1250032
2023-05-05 40.61 41.06 39.75 41.01 822325
2023-05-08 41.01 41.24 40.19 40.56 508781
2023-05-09 40.03 40.40 39.31 40.16 520126
2023-05-10 40.77 41.16 39.47 40.36 458120
2023-05-11 40.09 40.76 39.87 40.15 433332
2023-05-12 40.15 40.50 39.98 40.19 211629
2023-05-15 40.54 40.80 40.10 40.54 324268
2023-05-16 40.07 40.23 39.30 39.31 384580
2023-05-17 39.35 40.90 39.02 40.74 526534
2023-05-18 40.84 41.09 40.34 40.96 347352
2023-05-19 40.78 40.78 39.26 40.03 532350
2023-05-22 40.08 40.77 39.74 40.51 332725
2023-05-23 40.23 41.01 39.93 40.23 347155
2023-05-24 40.52 40.66 39.52 39.60 379643
2023-05-25 39.70 40.30 39.50 40.28 601815
2023-05-26 40.30 41.53 40.30 41.08 328339
2023-05-30 41.40 41.60 40.29 40.50 471216
2023-05-31 40.13 40.13 38.80 39.16 320384
2023-06-01 39.04 39.17 38.42 38.63 418262
2023-06-02 39.71 40.31 39.54 40.31 561571
2023-06-05 39.91 40.31 39.18 40.19 424065
2023-06-06 40.11 41.87 39.90 41.40 610396
2023-06-07 41.52 42.75 41.35 42.06 506413
2023-06-08 41.94 43.02 41.64 42.97 441656
2023-06-09 43.07 43.21 41.29 41.55 517726
2023-06-12 41.75 42.39 40.99 41.96 439779
2023-06-13 42.04 42.66 41.83 42.33 370387
2023-06-14 42.42 43.07 42.19 42.39 347055
2023-06-15 42.27 43.15 42.00 42.53 397212
2023-06-16 42.86 42.86 41.78 42.21 948610
2023-06-20 41.99 42.17 41.34 41.80 250230
2023-06-21 41.68 42.47 41.54 41.94 284494
2023-06-22 41.89 41.93 41.21 41.42 275469
2023-06-23 40.85 41.36 40.18 40.40 802406
2023-06-26 40.69 41.61 40.55 41.16 446290
2023-06-27 41.39 42.15 41.23 41.90 220247
2023-06-28 41.65 42.05 41.31 41.87 309795
2023-06-29 41.89 42.58 41.65 42.52 238078
2023-06-30 42.73 42.73 41.80 42.10 397219
2023-07-03 42.12 42.86 42.07 42.68 209453
2023-07-05 42.31 42.31 41.27 41.68 468766
2023-07-06 41.29 41.60 40.48 41.08 398998
2023-07-07 39.50 40.12 37.17 37.19 981953
2023-07-10 37.29 38.45 37.10 37.74 857481
2023-07-11 38.08 38.98 37.92 38.88 499333
2023-07-12 39.41 39.60 38.58 39.34 642113
2023-07-13 39.38 40.37 39.24 40.12 480551
2023-07-14 39.83 39.83 38.49 39.11 301908
2023-07-17 38.88 39.78 38.49 39.60 302051
2023-07-18 39.38 40.26 39.38 40.11 258203
2023-07-19 40.01 40.79 39.88 40.76 309098
2023-07-20 40.81 41.13 40.09 40.87 399759
2023-07-21 41.20 41.55 40.34 40.39 445948
2023-07-24 40.08 41.27 40.00 41.12 443674
2023-07-25 41.30 41.76 41.03 41.41 327727
2023-07-26 41.52 42.57 41.52 42.24 355195
2023-07-27 42.34 42.62 41.44 41.60 336165
2023-07-28 41.86 42.29 41.58 42.24 297269
2023-07-31 42.63 42.90 42.13 42.36 338496
2023-08-01 42.21 42.54 41.36 41.52 520905
2023-08-02 41.00 41.19 40.30 40.63 591972
2023-08-03 43.42 48.42 43.29 47.82 1063971
2023-08-04 48.07 48.86 47.34 47.36 677998
2023-08-07 47.51 48.17 47.33 47.53 360188
2023-08-08 47.00 47.24 46.22 47.24 398035
2023-08-09 47.03 47.04 46.08 46.61 326058
2023-08-10 46.59 47.31 45.97 46.64 500461
2023-08-11 46.53 47.77 46.43 47.45 511236
2023-08-14 47.21 49.02 46.96 48.84 508343
2023-08-15 48.72 49.32 48.37 49.22 409521
2023-08-16 49.16 49.80 48.62 48.71 301894
2023-08-17 48.92 49.62 48.65 48.96 488887
2023-08-18 48.72 49.86 48.60 49.51 297015
2023-08-21 49.14 49.70 48.53 49.36 499670
2023-08-22 48.85 48.85 46.43 47.36 509502
2023-08-23 47.46 47.66 46.66 47.25 426666
2023-08-24 47.33 47.63 46.44 46.62 448139
2023-08-25 47.01 47.19 45.66 46.12 470787
2023-08-28 46.51 47.30 46.34 46.43 361749
2023-08-29 46.64 46.77 45.54 45.70 579302
2023-08-30 45.63 45.81 44.95 45.04 871036
2023-08-31 45.24 46.06 45.02 45.79 630750
2023-09-01 45.87 46.52 45.78 46.18 360719
2023-09-05 45.79 45.79 43.33 43.45 498224
2023-09-06 43.16 43.70 43.05 43.19 429555
2023-09-07 43.00 43.21 42.16 42.89 416958
2023-09-08 43.27 43.87 42.98 43.86 363542
2023-09-11 44.09 44.35 43.27 43.60 715158
2023-09-12 43.12 44.39 43.12 43.62 452186
2023-09-13 43.92 43.92 42.76 43.09 369326
2023-09-14 43.49 44.31 43.48 44.28 372533
2023-09-15 44.30 44.74 44.10 44.71 929671
2023-09-18 44.65 44.65 42.77 42.78 303718
2023-09-19 42.62 43.61 42.40 43.51 309213
2023-09-20 43.62 44.76 43.48 43.76 358072
2023-09-21 43.38 43.61 42.84 42.96 231064
2023-09-22 43.27 43.41 42.73 42.87 204567
2023-09-25 42.48 43.04 42.43 42.73 207744
2023-09-26 42.47 43.00 41.77 41.82 257076
2023-09-27 42.16 42.96 42.00 42.70 369817
2023-09-28 42.67 44.42 42.24 43.87 593567
2023-09-29 44.39 45.00 43.90 43.91 594030
2023-10-02 43.74 44.20 43.38 43.70 371344
2023-10-03 43.55 43.79 42.31 42.86 351904
2023-10-04 43.04 43.68 42.32 43.53 294265
2023-10-05 43.46 43.74 42.70 42.80 295646
2023-10-06 41.95 43.55 41.68 43.19 342696
2023-10-09 42.80 43.93 42.71 43.78 249905
2023-10-10 43.89 44.79 43.89 44.34 358328
2023-10-11 44.30 44.55 43.81 44.40 364130
2023-10-12 44.40 44.40 42.69 43.35 310046
2023-10-13 43.34 43.68 42.93 43.04 233449
2023-10-16 43.51 44.58 43.31 44.33 266011
2023-10-17 44.27 46.56 43.75 46.00 498909
2023-10-18 45.67 46.88 45.32 45.89 343693
2023-10-19 47.52 48.66 46.39 46.62 553375
2023-10-20 47.01 48.09 47.01 47.10 524984
2023-10-23 46.75 47.29 46.65 46.72 289520
2023-10-24 47.20 47.63 46.65 47.50 466539
2023-10-25 47.38 47.93 46.87 47.52 319173
2023-10-26 47.43 47.62 46.81 47.20 316339
2023-10-27 48.00 48.28 46.45 46.66 327976
2023-10-30 47.05 47.52 46.51 46.95 419965
2023-10-31 46.63 46.92 46.00 46.45 527608
2023-11-01 46.30 46.30 44.75 45.46 574487
2023-11-02 41.03 48.10 39.90 47.64 1536345
2023-11-03 48.00 48.96 47.56 48.32 620149
2023-11-06 49.40 51.33 49.24 49.58 633167
2023-11-07 49.31 49.90 48.75 49.88 339056
2023-11-08 50.00 50.32 49.46 49.61 257297
2023-11-09 50.26 50.26 48.55 48.62 363433
2023-11-10 48.63 49.25 47.94 48.89 409299
2023-11-13 48.63 48.82 47.33 47.92 435808
2023-11-14 49.87 51.27 49.52 50.83 549184
2023-11-15 51.34 53.66 51.12 52.34 689326
2023-11-16 51.46 52.16 51.46 51.78 372233
2023-11-17 52.35 52.81 51.97 52.32 322987
2023-11-20 52.26 53.07 51.76 52.85 291836
2023-11-21 52.49 53.58 52.07 53.38 517317
2023-11-22 53.26 53.75 53.00 53.33 355262
2023-11-24 53.35 53.57 52.95 53.25 158602
2023-11-27 52.88 54.02 52.82 53.90 444073
2023-11-28 53.78 54.06 53.16 53.34 341326
2023-11-29 53.81 54.54 53.69 54.54 425210
2023-11-30 54.67 55.13 54.27 54.97 443071
2023-12-01 55.06 55.18 53.35 54.21 1046354
2023-12-04 53.63 56.04 53.63 55.51 505696
2023-12-05 55.38 55.38 54.23 54.35 395583
2023-12-06 54.28 54.51 53.45 53.65 462583
2023-12-07 53.15 54.54 53.15 54.29 419704
2023-12-08 54.38 54.78 53.66 54.18 350889
2023-12-11 55.00 56.58 55.00 56.10 551732
2023-12-12 56.04 56.75 55.62 56.52 563035
2023-12-13 56.23 56.96 55.45 56.75 520847
2023-12-14 58.13 59.62 57.95 58.95 673514
2023-12-15 59.13 59.34 58.04 58.77 1767223
2023-12-18 58.68 59.37 58.13 59.35 277876
2023-12-19 59.67 60.86 59.59 60.57 576002
2023-12-20 59.99 60.74 59.64 59.92 588983
2023-12-21 60.58 62.23 60.30 61.87 456605
2023-12-22 61.42 62.85 60.34 62.60 569306
2023-12-26 63.16 63.96 62.46 63.58 329655
2023-12-27 63.55 63.81 62.95 63.40 417500
2023-12-28 63.13 63.45 62.70 63.22 393712
2023-12-29 63.26 63.63 62.41 62.42 440886
2024-01-02 62.00 62.67 61.02 61.69 412184
2024-01-03 61.05 61.12 58.06 58.07 557133
2024-01-04 59.01 59.43 57.15 57.54 532189
2024-01-05 57.66 58.38 57.02 57.20 452186
2024-01-08 57.54 59.46 57.54 58.95 428627
2024-01-09 58.25 59.19 58.25 59.09 332372
2024-01-10 59.02 59.35 58.59 59.27 205788
2024-01-11 58.99 59.25 57.58 58.12 377725
2024-01-12 58.70 58.70 56.85 57.53 225422
2024-01-16 56.76 57.02 56.14 57.00 298041
2024-01-17 56.68 57.48 56.39 57.36 263386
2024-01-18 57.63 58.02 56.75 58.00 243825
2024-01-19 58.27 58.70 57.41 58.60 245554
2024-01-22 58.85 59.71 58.74 59.58 415411
2024-01-23 60.45 60.96 59.34 59.70 296715
2024-01-24 60.26 60.29 58.80 58.95 349133
2024-01-25 59.56 60.48 59.56 60.18 362361
2024-01-26 59.42 60.81 59.27 60.51 305091
2024-01-29 60.50 61.66 60.07 61.48 416619
2024-01-30 60.98 61.53 60.24 60.31 406641
2024-01-31 60.14 60.83 58.60 58.62 371837
2024-02-01 58.90 60.25 58.25 59.97 399251
2024-02-02 58.98 58.98 57.69 58.34 624621
2024-02-05 57.49 58.65 57.07 58.30 380565
2024-02-06 58.58 59.92 58.58 59.81 372822
2024-02-07 59.63 59.83 58.88 59.34 324935
2024-02-08 59.78 62.54 59.78 61.82 554314
2024-02-09 61.50 62.43 61.15 62.13 388839
2024-02-12 62.24 64.00 62.24 62.79 532068
2024-02-13 60.70 61.63 59.89 61.28 432703
2024-02-14 62.14 62.34 60.85 61.88 465552
2024-02-15 62.21 62.89 61.58 62.81 375138
2024-02-16 62.29 63.72 61.60 63.03 424567
2024-02-20 62.53 62.95 62.37 62.71 265946
2024-02-21 62.45 63.05 62.27 62.52 343591
2024-02-22 62.86 64.00 62.72 63.55 466852
2024-02-23 64.00 64.49 63.20 63.45 651169
2024-02-26 63.23 63.56 62.63 62.85 474071
2024-02-27 63.47 63.93 63.14 63.45 697804
2024-02-28 55.45 58.63 54.08 57.77 1787158
2024-02-29 57.16 59.30 56.72 59.11 1137590
2024-03-01 59.58 60.05 58.50 59.08 797497
2024-03-04 58.93 59.34 57.46 58.48 702969
2024-03-05 57.88 61.29 57.88 60.67 843999
2024-03-06 61.00 61.55 59.97 60.46 547512
2024-03-07 60.97 61.74 60.28 61.35 604305
2024-03-08 61.50 62.08 60.93 61.38 540574
2024-03-11 61.18 61.71 60.33 60.58 568304
2024-03-12 60.45 60.87 60.21 60.35 561566
2024-03-13 60.08 61.11 60.08 60.76 656183
2024-03-14 60.57 60.99 59.14 59.40 646666
2024-03-15 58.98 59.78 58.57 59.01 5764540
2024-03-18 58.59 59.11 57.53 57.60 589246
2024-03-19 57.48 58.66 57.41 58.33 465997
2024-03-20 58.50 58.76 57.94 58.61 463147
2024-03-21 59.08 59.56 58.31 59.39 537289
2024-03-22 59.14 59.18 57.28 57.34 525117
2024-03-25 57.34 58.66 57.34 58.26 438742
2024-03-26 58.68 58.86 57.97 58.03 544973
2024-03-27 58.64 59.38 58.51 59.36 522438
2024-03-28 59.30 60.50 59.30 60.25 601852
2024-04-01 60.23 60.75 59.79 60.35 443556
2024-04-02 59.00 59.33 56.42 57.24 478780
2024-04-03 56.98 57.88 56.80 57.45 423395
2024-04-04 59.24 60.17 56.93 56.99 465696
2024-04-05 56.92 57.16 56.04 56.38 563823
2024-04-08 56.89 57.00 56.18 56.21 323493
2024-04-09 56.47 56.47 55.47 56.05 283812
2024-04-10 54.90 54.97 53.68 53.95 438532
2024-04-11 54.34 54.49 53.92 54.23 470731
2024-04-12 53.75 54.05 52.95 53.96 531913
2024-04-15 54.47 54.90 53.73 54.00 364985
2024-04-16 53.72 54.60 53.36 54.56 330065
2024-04-17 55.10 57.16 54.70 54.84 449025
2024-04-18 55.09 55.52 54.54 55.39 483623
2024-04-19 55.16 56.56 55.16 56.45 492298
2024-04-22 56.65 57.85 56.57 57.38 394848
2024-04-23 57.37 60.28 57.35 60.23 558016
2024-04-24 60.37 62.46 59.97 61.86 659294
2024-04-25 61.72 62.10 60.64 61.80 626591
2024-04-26 62.32 63.54 62.10 62.20 700170
2024-04-29 62.45 63.94 61.87 63.82 638817
2024-04-30 63.16 63.46 61.95 62.06 457842
2024-05-01 62.06 63.14 61.06 62.14 775259
2024-05-02 65.00 69.69 65.00 67.37 2144172
2024-05-03 68.30 68.48 65.46 65.65 1008759
2024-05-06 66.10 66.50 65.35 65.78 977644
2024-05-07 66.30 68.12 66.30 67.73 509015
2024-05-08 67.33 67.69 66.69 67.21 375851
2024-05-09 67.21 68.80 66.88 68.78 258667
2024-05-10 68.75 68.95 67.93 68.19 265067
2024-05-13 69.00 69.98 68.46 68.64 276570
2024-05-14 69.27 69.63 68.84 69.23 240687
2024-05-15 69.53 69.64 67.66 67.96 398932
2024-05-16 67.91 69.37 67.86 69.00 453965
2024-05-17 68.91 70.30 68.81 70.17 431952
2024-05-20 70.05 71.37 70.05 71.22 307874
2024-05-21 71.09 73.43 70.96 73.17 694942
2024-05-22 72.75 72.95 70.71 71.49 518750
2024-05-23 71.21 72.31 71.02 71.92 364575
2024-05-24 72.66 73.09 71.78 72.55 359524
2024-05-28 72.85 73.07 71.13 71.48 481079
2024-05-29 70.77 71.64 70.69 71.23 308009
2024-05-30 71.72 72.59 71.64 72.37 370305
2024-05-31 72.22 73.79 72.10 73.34 538639
2024-06-03 73.79 74.08 73.10 73.49 584229
2024-06-04 72.75 74.33 72.67 73.15 379924
2024-06-05 73.15 74.90 73.15 74.02 366324
2024-06-06 74.19 74.36 73.59 74.26 262541
2024-06-07 73.72 74.35 73.19 72.95 361606
2024-06-10 72.00 72.90 71.59 72.27 354257
2024-06-11 72.09 72.11 70.57 70.66 500627
2024-06-12 72.22 72.22 69.99 70.03 641092
2024-06-13 69.67 69.89 68.44 69.11 659097
2024-06-14 68.79 69.42 67.26 67.71 508017
2024-06-17 67.60 68.40 67.19 68.36 707586
2024-06-18 68.37 68.63 67.90 68.22 390220
2024-06-20 67.92 68.86 66.36 66.62 423334
2024-06-21 66.53 67.54 66.49 67.54 1121162
2024-06-24 67.71 68.51 67.07 67.94 477839
2024-06-25 68.00 68.76 67.16 67.68 388832
2024-06-26 67.23 67.70 66.36 66.77 431287
2024-06-27 64.59 65.93 62.83 65.78 510270
2024-06-28 65.91 66.65 65.47 66.15 690895
2024-07-01 66.30 66.30 64.62 64.87 371976
2024-07-02 65.10 65.11 64.49 64.83 348854
2024-07-03 64.79 65.49 64.37 64.98 159757
2024-07-05 64.80 65.07 64.36 64.82 277159
2024-07-08 65.50 66.15 65.25 65.64 426883
2024-07-09 65.45 65.56 63.67 64.00 478369
2024-07-10 64.32 64.53 62.89 63.18 458128
2024-07-11 64.47 65.95 64.03 65.25 506061
2024-07-12 66.00 66.00 65.12 65.29 338575
2024-07-15 65.79 66.87 65.28 66.05 373970
2024-07-16 66.71 68.54 66.71 68.32 511363
2024-07-17 67.64 70.08 67.64 69.52 522095
2024-07-18 69.34 70.63 68.06 68.73 315239
2024-07-19 68.58 69.28 68.30 68.45 397547
2024-07-22 68.85 69.89 68.33 69.83 395110
2024-07-23 69.78 70.89 68.35 68.88 561307
2024-07-24 68.72 68.74 66.23 66.29 539783
2024-07-25 66.81 67.56 66.00 67.06 518304
2024-07-26 68.22 69.36 67.13 69.20 357149
2024-07-29 69.43 69.84 68.48 69.78 486820
2024-07-30 70.04 70.42 68.34 69.62 453306
2024-07-31 70.11 71.85 68.05 70.15 695405
2024-08-01 70.06 73.31 69.15 72.04 876936
2024-08-02 68.46 69.79 67.91 69.12 727287
2024-08-05 66.05 69.68 65.27 68.84 656586
2024-08-06 68.83 70.39 68.50 68.62 537756
2024-08-07 69.07 69.57 67.36 67.45 435288
2024-08-08 68.48 71.09 68.31 71.08 372289
2024-08-09 70.96 71.19 70.09 70.91 352708
2024-08-12 71.00 71.40 69.82 69.84 335717
2024-08-13 70.01 71.25 69.68 70.74 394105
2024-08-14 70.87 70.87 68.80 68.88 261095
2024-08-15 71.49 72.06 70.03 71.34 475533
2024-08-16 71.25 71.95 70.95 71.74 223944
2024-08-19 71.65 72.48 71.65 71.99 173921
2024-08-20 71.70 71.79 70.72 71.44 246401
2024-08-21 71.87 73.43 71.57 72.16 312489
2024-08-22 72.16 72.30 70.93 71.30 225780
2024-08-23 71.95 73.70 71.86 73.62 368399
2024-08-26 74.12 74.42 73.36 73.63 253442
2024-08-27 73.64 74.32 73.32 74.04 208305
2024-08-28 73.53 74.38 73.03 73.04 235271
2024-08-29 73.66 74.57 72.73 74.35 290571
2024-08-30 74.51 75.17 73.73 74.85 710072
2024-09-03 74.14 74.90 72.90 73.38 301616
2024-09-04 72.93 73.12 71.64 72.73 237327
2024-09-05 73.14 73.20 72.21 72.69 223225
2024-09-06 72.59 73.05 71.84 72.32 204926
2024-09-09 72.31 73.25 71.88 71.60 303236
2024-09-10 71.59 71.63 70.25 71.05 260375
2024-09-11 70.83 72.01 69.67 71.92 252018
2024-09-12 72.10 73.07 71.78 72.87 225142
2024-09-13 73.77 75.32 73.12 74.88 233732
2024-09-16 75.27 76.78 74.99 76.66 278846
2024-09-17 76.94 78.17 76.46 77.18 307960
2024-09-18 77.49 78.97 77.01 77.20 445888
2024-09-19 78.65 79.06 77.24 77.62 344511
2024-09-20 77.70 78.75 77.28 78.72 1150300
2024-09-23 78.72 78.98 77.46 77.67 369725
2024-09-24 77.70 79.46 77.18 78.95 310214
2024-09-25 79.16 79.22 78.11 78.97 376883
2024-09-26 79.95 81.75 79.94 81.30 381887
2024-09-27 81.64 83.50 81.39 82.13 566432
2024-09-30 81.78 82.17 80.79 81.78 313362
2024-10-01 81.64 81.95 80.49 81.44 351085
2024-10-02 81.01 81.35 80.04 80.15 243577
2024-10-03 78.71 79.50 77.40 78.21 541163
2024-10-04 79.17 80.36 78.49 80.01 272514
2024-10-07 79.81 79.81 78.44 79.55 362146
2024-10-08 79.69 80.71 79.30 80.46 230484
2024-10-09 80.82 81.19 79.71 79.76 210629
2024-10-10 79.19 79.49 78.01 78.83 336170
2024-10-11 78.71 81.97 78.71 81.91 306476
2024-10-14 81.56 82.60 81.31 81.98 213489
2024-10-15 81.83 83.34 81.60 81.82 265365
2024-10-16 82.71 83.42 82.49 83.03 260157
2024-10-17 83.31 83.68 82.67 83.12 191437
2024-10-18 83.78 84.21 82.53 83.73 517040
2024-10-21 82.99 82.99 81.60 81.72 307982
2024-10-22 81.09 81.10 78.22 78.30 291804
2024-10-23 78.63 78.63 76.69 77.52 405249
2024-10-24 77.87 78.11 76.60 76.61 397065
2024-10-25 77.59 78.87 76.58 76.88 258844
2024-10-28 77.68 78.29 77.49 77.57 354371
2024-10-29 76.97 77.99 76.96 77.06 427700
2024-10-30 76.64 77.70 76.31 76.56 366504
2024-10-31 84.52 89.76 82.95 85.63 1489116
2024-11-01 84.75 85.00 80.43 81.65 1159909
2024-11-04 81.41 84.52 80.56 84.25 779400
2024-11-05 83.38 84.89 82.22 84.73 809918
2024-11-06 87.82 88.62 85.63 86.46 547368
2024-11-07 87.01 89.04 85.72 89.01 471102
2024-11-08 88.09 90.74 88.09 90.06 454754
2024-11-11 91.90 92.48 90.20 90.49 413511
2024-11-12 90.49 91.50 89.67 90.49 259860
2024-11-13 90.59 91.93 89.89 90.30 354080
2024-11-14 90.30 91.25 89.63 90.77 469863
2024-11-15 91.24 91.58 89.46 90.14 275621
2024-11-18 90.76 92.00 90.00 90.66 286742
2024-11-19 89.55 90.92 89.34 90.91 223589
2024-11-20 89.97 90.31 86.94 87.56 333425
2024-11-21 88.07 88.65 87.12 87.85 496458
2024-11-22 88.70 91.81 88.40 91.38 318620
2024-11-25 92.11 94.41 91.92 93.76 402565
2024-11-26 92.94 93.18 90.88 92.02 453251
2024-11-27 92.00 92.93 90.56 90.70 400310
2024-11-29 91.57 91.98 90.80 91.78 208791
2024-12-02 92.25 94.82 91.45 94.19 392542
2024-12-03 94.27 94.59 93.45 94.05 425884
2024-12-04 94.00 94.47 92.98 93.90 360186
2024-12-05 93.13 93.76 91.09 92.28 252848
2024-12-06 92.92 93.46 89.36 89.38 580269
2024-12-09 89.72 89.89 87.74 87.87 490203
2024-12-10 89.04 89.89 86.50 88.43 765272
2024-12-11 89.40 90.12 88.71 89.28 765849
2024-12-12 89.55 90.22 88.97 89.23 395552
2024-12-13 89.70 90.39 88.55 88.86 274924
2024-12-16 88.83 90.89 88.69 89.95 413312
2024-12-17 89.87 90.18 87.06 87.57 679734
2024-12-18 87.86 88.77 85.17 85.70 454686
2024-12-19 86.58 87.26 85.10 86.27 423355
2024-12-20 85.43 87.36 85.25 87.35 1278249
2024-12-23 86.92 87.65 85.70 86.57 411570
2024-12-24 86.60 86.61 85.58 86.20 126348
2024-12-26 85.60 87.00 85.51 86.42 237234
2024-12-27 85.65 86.37 84.41 85.19 219282
2024-12-30 84.46 85.88 83.91 85.21 384149
2024-12-31 85.73 86.40 85.30 85.41 432884
2025-01-02 86.32 86.76 84.61 85.04 319309
2025-01-03 85.23 86.52 84.37 86.48 259620
2025-01-06 86.70 87.89 86.36 86.80 343666
2025-01-07 87.00 87.42 85.87 87.01 437409
2025-01-08 86.21 88.30 85.02 87.98 377577
2025-01-10 86.74 87.86 85.96 86.29 328498
2025-01-13 85.00 85.01 83.06 84.30 523715
2025-01-14 84.60 85.61 83.72 84.12 761336
2025-01-15 86.65 86.84 84.84 85.52 426375
2025-01-16 85.65 86.38 84.21 84.84 267722
2025-01-17 85.54 86.84 85.32 85.98 266469
2025-01-21 86.82 89.97 86.82 89.72 439964
2025-01-22 89.39 90.43 88.50 88.87 532576
2025-01-23 88.29 90.78 87.88 90.32 430029
2025-01-24 89.89 91.47 89.30 91.25 690601
2025-01-27 90.20 91.73 89.94 91.59 530493
2025-01-28 91.81 95.25 91.42 93.25 555729
2025-01-29 93.10 94.24 92.63 92.88 491820
2025-01-30 93.25 96.80 93.25 95.63 466055
2025-01-31 94.93 95.18 91.07 91.85 548868
2025-02-03 88.72 89.75 85.49 86.51 792396
2025-02-04 86.96 89.13 86.45 88.55 534142
2025-02-05 88.98 89.62 87.97 88.25 394496
2025-02-06 90.25 91.12 87.61 87.75 452132
2025-02-07 87.25 88.06 85.32 85.97 508018
2025-02-10 86.31 86.95 83.39 84.33 522785
2025-02-11 83.86 84.33 82.39 82.43 487984
2025-02-12 81.40 82.29 78.59 80.50 764932
2025-02-13 81.50 83.63 80.87 83.52 641849
2025-02-14 83.70 84.15 82.35 83.73 423823
2025-02-18 83.46 85.91 83.46 85.74 746107
2025-02-19 82.61 89.93 82.00 89.27 1667712
2025-02-20 90.63 91.85 88.69 89.53 1340089
2025-02-21 90.21 91.11 87.85 87.93 806326
2025-02-24 88.11 88.43 86.16 86.17 916875
2025-02-25 81.77 81.99 72.38 74.58 1966879
2025-02-26 73.01 73.79 68.12 68.49 1757205
2025-02-27 68.57 69.03 66.27 67.27 1187925
2025-02-28 67.32 67.90 64.18 65.04 985088
2025-03-03 65.44 65.90 62.75 63.14 1321940
2025-03-04 62.17 63.73 61.49 62.52 793599
2025-03-05 62.22 62.58 60.66 61.62 625766
2025-03-06 60.64 62.41 60.63 61.17 667619
2025-03-07 60.76 61.08 59.15 59.95 686414
2025-03-10 59.99 61.34 58.39 59.37 725660
2025-03-11 59.70 60.76 58.34 60.08 1184032
2025-03-12 60.66 61.49 59.37 61.08 971361
2025-03-13 61.08 61.99 58.90 59.51 855190
2025-03-14 60.00 63.01 59.63 62.36 1056793
2025-03-17 62.04 63.37 61.75 63.31 813055
2025-03-18 63.39 63.75 61.79 61.96 803920
2025-03-19 62.15 63.70 61.73 63.50 800931
2025-03-20 62.47 63.98 62.13 62.92 1253446
2025-03-21 61.81 63.89 61.14 63.70 2416064
2025-03-24 64.38 65.63 63.85 64.92 594429
2025-03-25 64.63 65.00 63.77 64.07 541843
2025-03-26 64.55 64.74 63.51 64.41 435330
2025-03-27 64.49 65.75 63.58 65.39 651736
2025-03-28 64.73 65.15 63.58 63.79 563107
2025-03-31 63.13 64.13 62.57 64.13 702202
2025-04-01 64.33 64.88 63.40 64.71 692519
2025-04-02 63.94 66.92 63.94 66.78 456440
2025-04-03 62.80 63.76 57.34 57.89 1074152
2025-04-04 55.00 59.34 54.00 57.90 1287978
2025-04-07 56.12 58.95 53.34 56.08 1379864
2025-04-08 58.65 58.66 51.75 52.22 1235527
2025-04-09 51.87 60.91 50.00 59.48 1213741
2025-04-10 56.62 57.68 54.70 57.19 826954
2025-04-11 56.72 57.83 55.19 57.34 449706
2025-04-14 58.26 58.63 55.35 56.04 625847
2025-04-15 56.44 56.61 55.29 55.42 506361
2025-04-16 55.00 55.82 53.15 53.65 456798
2025-04-17 53.96 55.49 53.85 55.00 505738
2025-04-21 54.76 57.58 54.62 57.33 807141
2025-04-22 57.74 59.29 57.30 58.48 555010
2025-04-23 61.11 62.54 59.95 60.39 831108
2025-04-24 60.58 62.59 59.80 62.45 545493
2025-04-25 61.55 61.57 60.17 61.47 530084
2025-04-28 60.90 61.80 60.02 60.95 552480
2025-04-29 60.28 61.16 60.03 60.78 442218
2025-04-30 59.16 60.16 58.03 60.15 688145
2025-05-01 60.20 61.02 59.38 60.31 456706
2025-05-02 61.63 63.48 61.10 63.40 801892
2025-05-05 62.77 64.59 62.77 63.45 959186
2025-05-06 62.02 65.17 61.18 64.62 1087904
2025-05-07 65.94 67.72 65.35 67.44 1102227
2025-05-08 68.62 70.08 67.28 69.18 926477
2025-05-09 69.09 69.54 68.05 68.54 557672
2025-05-12 72.82 74.66 71.83 72.66 1175029
2025-05-13 73.27 74.30 72.33 73.66 793074
2025-05-14 73.62 74.30 72.61 72.89 650289
2025-05-15 72.34 74.04 72.34 73.60 634455
2025-05-16 73.35 74.09 72.50 72.73 920611
2025-05-19 71.40 73.76 71.26 73.39 760103
2025-05-20 73.60 74.25 72.17 73.07 879776
2025-05-21 70.97 72.53 70.97 71.22 528293
2025-05-22 70.67 71.47 70.55 71.02 468161
2025-05-23 68.56 70.34 67.72 69.62 514104
2025-05-27 70.84 71.08 69.43 70.57 687874
2025-05-28 70.95 71.00 69.25 69.53 457118
2025-05-29 70.09 70.09 68.41 69.24 511395
2025-05-30 68.64 69.20 67.83 68.60 505419
2025-06-02 68.92 69.67 68.37 69.57 542763
2025-06-03 70.37 70.50 67.97 68.43 649303
2025-06-04 68.21 68.65 67.19 67.64 477499
2025-06-05 67.19 68.82 67.10 68.11 494519
2025-06-06 69.08 69.31 68.29 69.26 408150
2025-06-09 69.99 70.18 68.14 67.75 509630
2025-06-10 69.38 70.66 68.11 68.32 722904
2025-06-11 69.05 69.05 65.67 65.90 887838
2025-06-12 65.38 65.87 64.46 64.54 649228
2025-06-13 63.07 63.59 61.46 62.12 686116
2025-06-16 63.44 64.45 63.31 64.39 751440
2025-06-17 63.59 64.72 63.42 63.78 529230
2025-06-18 63.63 64.77 63.20 64.34 642178
2025-06-20 64.42 64.87 63.26 63.53 927246
2025-06-23 62.84 64.66 62.52 64.60 502782
2025-06-24 65.17 65.29 64.26 64.91 342379
2025-06-25 64.90 65.11 63.46 63.48 711882
2025-06-26 64.18 65.14 63.43 65.11 563504
2025-06-27 66.17 66.27 64.90 65.79 985907
2025-06-30 65.72 66.32 65.33 65.97 452700
2025-07-01 66.34 71.39 66.19 70.39 1232835
2025-07-02 70.37 72.09 69.67 71.62 775557
2025-07-03 72.32 72.85 71.53 72.02 368124
2025-07-07 71.54 72.21 70.36 70.89 588127
2025-07-08 71.07 71.28 69.42 70.93 670486
2025-07-09 71.12 71.43 67.91 69.25 801617
2025-07-10 69.62 71.40 68.82 70.51 677560
2025-07-11 71.49 71.77 67.41 67.60 675097
2025-07-14 68.00 68.31 66.17 66.52 696982
2025-07-15 66.95 67.40 64.89 64.96 607707
2025-07-16 65.28 66.43 63.63 64.19 603900
2025-07-17 63.95 65.43 63.95 64.90 593119
2025-07-18 65.00 65.30 63.93 64.02 543138
2025-07-21 64.87 64.87 62.98 63.03 496675
2025-07-22 62.83 64.15 62.83 64.05 529334
2025-07-23 64.97 64.99 63.86 64.57 624389
2025-07-24 64.25 65.38 62.94 63.09 1015234
2025-07-25 64.22 64.22 61.84 62.41 516096
2025-07-28 62.60 63.56 61.84 62.00 718502
2025-07-29 62.00 62.05 60.61 60.83 583962
2025-07-30 60.40 61.03 57.09 57.39 799927
2025-07-31 56.36 57.00 54.22 55.66 1220985
2025-08-01 55.59 55.59 53.55 54.83 1393052
2025-08-04 55.49 57.15 55.17 56.77 799696
2025-08-05 56.95 58.02 56.70 57.13 1143863
2025-08-06 57.56 57.85 56.70 56.72 739821
2025-08-07 61.50 65.83 59.74 63.99 1859676
2025-08-08 64.48 67.60 64.35 67.60 1558187
2025-08-11 68.00 68.62 66.53 67.26 1184258
2025-08-12 68.34 71.09 67.96 70.34 1041584
2025-08-13 70.50 71.09 69.82 70.71 843455
2025-08-14 69.31 70.63 68.93 69.97 740415
2025-08-15 70.38 71.20 70.06 70.90 665506
2025-08-18 70.98 72.39 70.73 71.58 686435
2025-08-19 72.00 73.53 71.82 72.87 716221
2025-08-20 72.63 73.40 71.93 71.96 727023
2025-08-21 71.35 72.34 70.75 71.99 582033
2025-08-22 72.28 77.59 72.28 77.41 708208
2025-08-25 76.85 77.12 76.01 76.33 684630
2025-08-26 76.22 77.49 75.91 76.62 471360
2025-08-27 76.48 78.03 76.47 77.96 594483
2025-08-28 78.23 78.24 76.63 76.73 527643
2025-08-29 76.67 77.50 76.19 77.25 909931
2025-09-02 76.44 79.49 76.07 79.33 593255
2025-09-03 79.08 80.56 78.91 79.57 502379
2025-09-04 79.19 80.45 78.36 80.40 357575
2025-09-05 81.29 82.09 79.47 80.24 516828
2025-09-08 79.85 79.88 77.44 79.30 524548
2025-09-09 79.22 79.54 77.58 78.53 411967
2025-09-10 78.14 78.53 77.10 77.24 400655
2025-09-11 78.99 84.12 78.57 84.09 984776
2025-09-12 82.78 83.26 80.56 80.93 688929
2025-09-15 81.16 82.15 80.69 82.01 624705
2025-09-16 81.56 81.86 78.39 80.07 792458
2025-09-17 80.98 83.49 80.53 80.82 548220
2025-09-18 81.27 82.18 80.20 82.01 460474
2025-09-19 81.88 82.14 80.18 80.42 2223025
2025-09-22 80.28 81.09 79.15 79.21 672114
2025-09-23 79.26 80.73 79.26 80.04 444550
2025-09-24 80.46 81.69 80.31 81.40 590131
2025-09-25 80.99 81.54 78.59 79.45 611084
2025-09-26 78.95 80.79 78.21 80.52 501430
2025-09-29 81.19 81.19 78.45 78.69 613407
2025-09-30 79.10 79.89 78.39 79.77 586070
2025-10-01 78.97 82.10 78.97 82.06 815817
2025-10-02 81.92 82.82 80.71 82.58 426083
2025-10-03 82.84 84.32 82.28 82.35 435068
2025-10-06 81.86 83.17 81.06 81.96 409502
2025-10-07 81.86 82.10 79.66 79.85 442369
2025-10-08 80.41 81.60 79.36 80.41 417694
2025-10-09 79.92 80.35 76.89 77.20 533403
2025-10-10 76.73 77.11 73.82 74.33 472121
2025-10-13 75.81 78.76 75.81 78.55 380103
2025-10-14 77.56 82.46 76.97 81.84 554875
2025-10-15 83.25 85.63 83.20 84.54 523760
2025-10-16 84.15 86.31 83.88 86.27 531747
2025-10-17 86.40 86.40 84.09 84.78 678641
2025-10-20 84.69 85.48 84.24 84.54 298581
2025-10-21 84.49 86.91 83.63 86.18 484349
2025-10-22 85.31 85.53 83.71 84.29 502640
2025-10-23 84.89 85.99 84.11 85.94 397896
2025-10-24 86.26 87.00 84.31 84.91 377389
2025-10-27 85.77 87.00 85.40 86.02 322139
2025-10-28 85.04 85.71 82.83 83.30 402358
2025-10-29 83.01 84.28 80.51 81.05 500192
2025-10-30 81.19 81.96 80.34 81.15 413546
2025-10-31 80.06 81.37 78.26 80.92 614063
2025-11-03 78.31 78.98 70.59 73.45 1560369
2025-11-04 72.99 74.55 71.88 74.20 842609
2025-11-05 73.21 77.62 73.21 76.86 921445
2025-11-06 75.05 75.83 72.28 72.34 776499
2025-11-07 72.48 73.29 71.59 72.18 728537
2025-11-10 73.23 73.95 71.64 71.93 526262
2025-11-11 72.79 72.79 71.02 71.33 393415
2025-11-12 72.26 73.65 72.00 72.83 448360
2025-11-13 72.55 74.17 72.55 73.98 608118
2025-11-14 72.90 73.48 71.63 71.91 426613
2025-11-17 71.84 71.88 69.37 69.98 424370
2025-11-18 69.27 70.14 68.88 69.65 478016
2025-11-19 69.28 70.99 68.99 69.25 419962
2025-11-20 69.49 71.14 68.57 68.81 788396
2025-11-21 69.14 72.48 69.14 70.35 955511
2025-11-24 70.43 71.11 69.45 70.60 746608
2025-11-25 71.05 74.22 71.04 73.69 570860
2025-11-26 73.41 75.20 73.36 74.24 588301
2025-11-28 75.21 75.32 73.56 74.35 298821
2025-12-01 73.79 75.78 71.85 75.16 363511
2025-12-02 75.34 75.78 74.25 75.11 459023
2025-12-03 75.41 78.28 74.90 78.25 785811
2025-12-04 77.59 77.81 75.35 75.52 598598
2025-12-05 75.70 76.39 75.00 75.67 470710
2025-12-08 76.00 76.00 73.46 74.17 482178
2025-12-09 72.48 73.28 66.29 67.15 1364927
2025-12-10 67.19 69.03 65.89 68.15 1202725
2025-12-11 68.54 69.73 67.27 68.18 733051
2025-12-12 67.55 68.55 66.32 66.54 717299
2025-12-15 67.02 67.83 65.78 66.01 832292
2025-12-16 66.46 67.50 65.31 65.76 1135998
2025-12-17 65.49 66.46 63.57 63.98 1049343
2025-12-18 64.88 65.26 63.29 63.84 1559560
2025-12-19 63.39 64.11 62.68 64.11 1587472
2025-12-22 64.22 64.55 63.09 63.31 365099
2025-12-23 63.21 63.40 61.71 62.26 389653
2025-12-24 62.35 62.99 62.13 62.44 216249
2025-12-26 62.49 63.17 62.10 62.90 487519
2025-12-29 62.50 62.62 61.18 62.17 561025
2025-12-30 62.12 62.30 61.40 61.60 426603
2025-12-31 61.55 61.61 60.75 61.09 616218
2026-01-02 61.43 62.23 60.82 61.50 533251
2026-01-05 61.02 62.51 60.65 60.99 978491
2026-01-06 60.74 62.24 59.73 61.93 718589
2026-01-07 61.64 62.39 58.81 58.95 994458
2026-01-08 58.58 62.00 58.50 61.72 1111254
2026-01-09 62.50 63.30 60.64 61.83 1338903
2026-01-12 61.40 61.56 58.76 59.14 784405
2026-01-13 59.27 60.30 58.84 59.49 626361
2026-01-14 59.42 59.90 58.10 58.88 563119
2026-01-15 59.05 60.08 58.00 59.58 474775
2026-01-16 59.07 59.54 58.31 59.42 470934
2026-01-20 58.14 59.28 57.46 57.86 490435
2026-01-21 58.73 60.29 58.33 60.10 615744
2026-01-22 60.32 61.27 59.81 59.99 660911
2026-01-23 59.74 60.21 56.91 57.83 1526900
2026-01-26 58.25 59.05 57.40 58.49 622401
2026-01-27 58.11 59.35 57.58 58.88 604628
2026-01-28 58.73 58.73 56.19 57.48 561657
2026-01-29 56.88 59.44 56.78 59.40 813067
2026-01-30 60.00 60.91 59.05 59.73 686950
2026-02-02 59.65 61.61 59.40 61.29 647345
2026-02-03 61.09 63.45 61.09 62.37 753655
2026-02-04 62.83 65.79 62.83 65.53 1231967
2026-02-05 65.54 65.95 64.14 65.60 1021106
2026-02-06 65.97 67.80 65.96 67.03 657086
2026-02-09 67.00 67.49 65.65 66.45 450962
2026-02-10 67.57 69.00 67.09 67.10 583593
2026-02-11 67.07 67.70 66.65 67.39 463524
2026-02-12 67.93 69.26 66.90 67.24 790746
2026-02-13 67.67 68.79 67.00 67.46 726088
2026-02-17 66.98 68.04 65.44 67.00 508629
2026-02-18 66.53 69.20 66.16 67.85 1103592
2026-02-19 67.66 68.56 66.73 67.65 744904

Explore More About KTB

Coins representing dividend payouts and trends

KTB Dividend History

Discover Kontoor Brands Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

KTB Stock Split History

Discover Kontoor Brands Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

KTB Historical Prices

Explore Kontoor Brands Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.