Closing price on 10/23/2023
|
|
Open |
28.40 |
High |
28.90 |
Low |
26.70 |
Volume |
16,300 |
Split-adjusted Price |
27.80 |
|
|
KTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2023
|
0.00 / 0.00%
|
28.40
|
28.90
|
26.70
|
28.40
|
27.36
|
27.80
|
16,300
|
|
10/20/2023
|
-3.10 / -9.84%
|
31.30
|
31.30
|
28.40
|
28.40
|
29.11
|
27.80
|
44,500
|
|
10/19/2023
|
-3.50 / -10.00%
|
34.90
|
34.90
|
31.50
|
31.50
|
31.87
|
30.84
|
101,100
|
|
10/18/2023
|
-0.20 / -0.57%
|
35.10
|
35.10
|
34.00
|
35.00
|
34.59
|
34.26
|
20,200
|
|
10/17/2023
|
-0.30 / -0.85%
|
35.00
|
35.50
|
35.00
|
35.20
|
35.23
|
34.46
|
7,000
|
|
10/16/2023
|
+0.20 / +0.57%
|
35.40
|
36.40
|
35.40
|
35.50
|
35.76
|
34.75
|
24,500
|
|
10/13/2023
|
-0.70 / -1.94%
|
35.80
|
35.80
|
35.30
|
35.30
|
35.59
|
34.56
|
7,400
|
|
10/12/2023
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.51
|
35.24
|
5,200
|
|
10/11/2023
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.50
|
35.50
|
35.50
|
34.75
|
6,100
|
|
10/10/2023
|
+0.70 / +2.01%
|
35.80
|
35.80
|
35.50
|
35.50
|
35.65
|
34.75
|
7,700
|
|
10/9/2023
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
34.07
|
1,000
|
|
10/6/2023
|
+0.80 / +2.35%
|
33.90
|
34.80
|
33.10
|
34.80
|
33.76
|
34.07
|
4,600
|
|
10/5/2023
|
-0.50 / -1.45%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.10
|
33.28
|
8,700
|
|
10/4/2023
|
+0.60 / +1.77%
|
33.90
|
34.50
|
33.90
|
34.50
|
34.34
|
33.77
|
2,600
|
|
10/3/2023
|
-0.50 / -1.45%
|
34.20
|
34.20
|
33.90
|
33.90
|
34.04
|
33.19
|
1,700
|
|
10/2/2023
|
0.00 / 0.00%
|
34.10
|
34.40
|
34.00
|
34.40
|
34.03
|
33.68
|
14,900
|
|
9/29/2023
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.00
|
34.40
|
34.45
|
33.68
|
13,300
|
|
9/28/2023
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.20
|
34.50
|
34.58
|
33.77
|
12,200
|
|
9/27/2023
|
-0.60 / -1.69%
|
36.00
|
36.00
|
34.00
|
35.00
|
34.93
|
34.26
|
14,100
|
|
9/26/2023
|
+0.10 / +0.28%
|
35.00
|
35.60
|
35.00
|
35.60
|
35.20
|
34.85
|
6,700
|
|
9/25/2023
|
-1.80 / -4.83%
|
36.70
|
36.80
|
35.00
|
35.50
|
35.84
|
34.75
|
8,700
|
|
9/22/2023
|
-0.10 / -0.27%
|
36.60
|
37.80
|
36.40
|
37.30
|
36.75
|
36.51
|
11,100
|
|
9/21/2023
|
-0.70 / -1.84%
|
38.30
|
38.40
|
37.40
|
37.40
|
37.93
|
36.61
|
9,500
|
|
9/20/2023
|
+0.60 / +1.60%
|
38.40
|
38.40
|
37.50
|
38.10
|
37.60
|
37.30
|
3,500
|
|
9/19/2023
|
+0.90 / +2.46%
|
37.00
|
37.70
|
37.00
|
37.50
|
37.35
|
36.71
|
24,800
|
|
9/18/2023
|
-0.70 / -1.88%
|
37.00
|
37.30
|
36.60
|
36.60
|
36.86
|
35.83
|
5,500
|
|
9/15/2023
|
+0.40 / +1.08%
|
37.90
|
37.90
|
36.40
|
37.30
|
37.00
|
36.51
|
400
|
|
9/14/2023
|
+0.40 / +1.10%
|
36.50
|
36.90
|
36.10
|
36.90
|
36.22
|
36.12
|
3,700
|
|
9/13/2023
|
-1.00 / -2.67%
|
37.40
|
37.40
|
36.40
|
36.50
|
36.53
|
35.73
|
1,200
|
|
9/12/2023
|
+1.50 / +4.17%
|
35.80
|
37.50
|
35.80
|
37.50
|
36.44
|
36.71
|
1,900
|
|
|