|
Closing price on 1/21/2022
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
19.80 |
| Volume |
1,700 |
| Split-adjusted Price |
19.38 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
-1.10 / -5.26%
|
20.50
|
20.80
|
19.80
|
19.80
|
20.33
|
19.38
|
1,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.46
|
1,700
|
|
|
1/19/2022
|
+0.60 / +2.96%
|
20.00
|
20.90
|
19.20
|
20.90
|
19.65
|
20.46
|
7,200
|
|
|
1/18/2022
|
-0.10 / -0.49%
|
20.20
|
20.30
|
19.20
|
20.30
|
19.85
|
19.87
|
6,900
|
|
|
1/17/2022
|
-0.60 / -2.86%
|
21.00
|
21.30
|
20.40
|
20.40
|
20.71
|
19.97
|
10,200
|
|
|
1/14/2022
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.44
|
20.56
|
1,500
|
|
|
1/13/2022
|
-0.10 / -0.49%
|
20.40
|
21.20
|
20.40
|
20.40
|
20.77
|
19.97
|
3,900
|
|
|
1/12/2022
|
-1.00 / -4.65%
|
20.50
|
21.50
|
20.50
|
20.50
|
21.25
|
20.07
|
5,600
|
|
|
1/11/2022
|
+0.50 / +2.38%
|
20.60
|
21.50
|
20.10
|
21.50
|
20.79
|
21.05
|
3,800
|
|
|
1/10/2022
|
-0.90 / -4.11%
|
21.00
|
22.00
|
20.70
|
21.00
|
21.14
|
20.56
|
7,900
|
|
|
1/7/2022
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.10
|
21.90
|
21.36
|
21.44
|
4,400
|
|
|
1/6/2022
|
-0.90 / -4.02%
|
22.30
|
22.30
|
21.40
|
21.50
|
21.82
|
21.05
|
7,700
|
|
|
1/5/2022
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.22
|
21.93
|
9,000
|
|
|
1/4/2022
|
+0.40 / +1.79%
|
23.30
|
23.30
|
22.40
|
22.80
|
22.40
|
22.32
|
25,400
|
|
|
12/31/2021
|
+1.10 / +5.16%
|
21.50
|
23.10
|
21.50
|
22.40
|
22.49
|
21.93
|
19,700
|
|
|
12/30/2021
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.20
|
21.30
|
21.08
|
20.85
|
6,400
|
|
|
12/29/2021
|
0.00 / 0.00%
|
21.20
|
21.90
|
21.20
|
21.20
|
21.25
|
20.75
|
9,000
|
|
|
12/28/2021
|
+0.80 / +3.92%
|
20.70
|
21.80
|
20.20
|
21.20
|
20.99
|
20.75
|
8,400
|
|
|
12/27/2021
|
+0.40 / +2.00%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.50
|
19.97
|
1,800
|
|
|
12/24/2021
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
19.58
|
4,700
|
|
|
12/23/2021
|
-0.70 / -3.45%
|
20.00
|
20.30
|
19.60
|
19.60
|
20.15
|
19.19
|
6,800
|
|
|
12/22/2021
|
0.00 / 0.00%
|
20.30
|
20.50
|
19.90
|
20.30
|
20.14
|
19.87
|
14,600
|
|
|
12/21/2021
|
-1.70 / -7.73%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.77
|
19.87
|
5,200
|
|
|
12/20/2021
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.00
|
22.00
|
21.45
|
21.54
|
6,900
|
|
|
12/17/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.46
|
21.15
|
4,100
|
|
|
12/16/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.62
|
21.15
|
3,700
|
|
|
12/15/2021
|
-0.40 / -1.82%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.62
|
21.15
|
3,700
|
|
|
12/14/2021
|
-0.20 / -0.90%
|
22.40
|
22.40
|
21.70
|
22.00
|
22.05
|
21.54
|
4,400
|
|
|
12/13/2021
|
+0.20 / +0.91%
|
21.60
|
22.20
|
21.50
|
22.20
|
21.63
|
21.73
|
4,300
|
|
|
12/10/2021
|
+0.60 / +2.80%
|
21.40
|
22.20
|
21.40
|
22.00
|
21.82
|
21.54
|
2,200
|
|
|