Closing price on 3/26/2021
|
|
Open |
16.20 |
High |
16.20 |
Low |
14.70 |
Volume |
33,500 |
Split-adjusted Price |
14.70 |
|
|
KTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2021
|
-1.60 / -9.82%
|
16.20
|
16.20
|
14.70
|
14.70
|
14.99
|
14.70
|
33,500
|
|
3/25/2021
|
-0.50 / -2.98%
|
16.80
|
16.80
|
15.20
|
16.30
|
16.25
|
16.30
|
21,500
|
|
3/24/2021
|
+0.10 / +0.60%
|
18.30
|
18.30
|
15.70
|
16.80
|
17.59
|
16.80
|
26,300
|
|
3/23/2021
|
+1.50 / +9.87%
|
16.70
|
16.70
|
15.70
|
16.70
|
16.48
|
16.70
|
37,600
|
|
3/22/2021
|
+1.30 / +9.35%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.18
|
15.20
|
29,700
|
|
3/19/2021
|
+1.20 / +9.45%
|
12.70
|
13.90
|
12.60
|
13.90
|
13.71
|
13.90
|
36,300
|
|
3/18/2021
|
+1.10 / +9.48%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.36
|
12.70
|
23,600
|
|
3/17/2021
|
+1.00 / +9.43%
|
10.90
|
11.60
|
10.80
|
11.60
|
11.57
|
11.60
|
26,100
|
|
3/16/2021
|
+0.90 / +9.28%
|
10.60
|
10.60
|
9.70
|
10.60
|
10.58
|
10.60
|
72,700
|
|
3/15/2021
|
+0.80 / +8.99%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.24
|
9.70
|
81,210
|
|
3/12/2021
|
-0.40 / -4.30%
|
9.30
|
10.00
|
8.40
|
8.90
|
8.82
|
8.90
|
31,500
|
|
3/11/2021
|
+0.70 / +8.14%
|
8.50
|
9.40
|
8.50
|
9.30
|
9.37
|
9.30
|
54,500
|
|
3/10/2021
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
39,900
|
|
3/9/2021
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.89
|
7.90
|
232,300
|
|
3/8/2021
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4,600
|
|
3/5/2021
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4,700
|
|
3/4/2021
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
21,200
|
|
3/3/2021
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.46
|
5.50
|
1,300
|
|
3/2/2021
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,900
|
|
3/1/2021
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
4.60
|
56,200
|
|
2/26/2021
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
39,700
|
|
2/25/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.08
|
4.10
|
1,800
|
|
2/24/2021
|
-0.20 / -4.65%
|
4.30
|
4.30
|
3.90
|
4.10
|
3.98
|
4.10
|
24,100
|
|
2/23/2021
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.24
|
4.30
|
500
|
|
2/22/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/19/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/18/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/17/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/9/2021
|
+0.10 / +2.38%
|
3.80
|
4.30
|
3.80
|
4.30
|
3.86
|
4.30
|
2,000
|
|
2/8/2021
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.00
|
4.20
|
200
|
|
|