|
Closing price on 4/19/2022
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.20 |
| Volume |
8,200 |
| Split-adjusted Price |
20.75 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
+0.40 / +1.92%
|
22.00
|
22.30
|
21.20
|
21.20
|
22.03
|
20.75
|
8,200
|
|
|
4/18/2022
|
-1.10 / -5.02%
|
21.90
|
22.00
|
20.50
|
20.80
|
21.50
|
20.36
|
5,300
|
|
|
4/15/2022
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.95
|
21.44
|
7,800
|
|
|
4/14/2022
|
+0.80 / +3.81%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.83
|
21.34
|
12,000
|
|
|
4/13/2022
|
+0.50 / +2.44%
|
20.50
|
21.40
|
20.50
|
21.00
|
21.21
|
20.56
|
5,900
|
|
|
4/12/2022
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.94
|
20.07
|
3,200
|
|
|
4/8/2022
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.86
|
20.56
|
6,400
|
|
|
4/7/2022
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.36
|
100
|
|
|
4/6/2022
|
-1.30 / -5.96%
|
21.70
|
21.80
|
20.50
|
20.50
|
21.43
|
20.07
|
700
|
|
|
4/5/2022
|
+0.80 / +3.81%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.53
|
21.34
|
3,400
|
|
|
4/4/2022
|
+0.70 / +3.45%
|
20.80
|
21.50
|
20.80
|
21.00
|
21.28
|
20.56
|
15,000
|
|
|
4/1/2022
|
-0.60 / -2.87%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.32
|
19.87
|
6,300
|
|
|
3/31/2022
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.70
|
20.90
|
20.99
|
20.46
|
8,600
|
|
|
3/30/2022
|
-1.20 / -5.33%
|
21.20
|
22.30
|
21.20
|
21.30
|
21.43
|
20.85
|
1,400
|
|
|
3/29/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.35
|
22.03
|
4,100
|
|
|
3/28/2022
|
+1.00 / +4.76%
|
21.80
|
23.00
|
21.10
|
22.00
|
22.29
|
21.54
|
58,400
|
|
|
3/25/2022
|
-0.20 / -0.94%
|
21.20
|
21.80
|
21.00
|
21.00
|
21.25
|
20.56
|
4,600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
20.30
|
21.20
|
20.30
|
21.20
|
20.47
|
20.75
|
700
|
|
|
3/23/2022
|
-0.10 / -0.47%
|
20.30
|
21.20
|
20.30
|
21.20
|
21.20
|
20.75
|
700
|
|
|
3/22/2022
|
+0.70 / +3.40%
|
20.70
|
21.40
|
20.40
|
21.30
|
21.14
|
20.85
|
9,600
|
|
|
3/21/2022
|
+0.60 / +3.00%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.49
|
20.17
|
4,100
|
|
|
3/18/2022
|
-0.10 / -0.50%
|
20.90
|
20.90
|
19.90
|
20.00
|
20.45
|
19.58
|
4,400
|
|
|
3/17/2022
|
-1.50 / -6.94%
|
20.90
|
20.90
|
20.10
|
20.10
|
20.53
|
19.68
|
5,700
|
|
|
3/16/2022
|
+1.30 / +6.40%
|
20.30
|
21.90
|
19.50
|
21.60
|
20.08
|
21.15
|
7,000
|
|
|
3/15/2022
|
-0.50 / -2.40%
|
20.30
|
21.80
|
20.30
|
20.30
|
20.96
|
19.87
|
2,900
|
|
|
3/14/2022
|
-1.00 / -4.59%
|
22.40
|
22.50
|
19.80
|
20.80
|
20.89
|
20.36
|
4,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.00
|
21.80
|
21.27
|
21.34
|
14,400
|
|
|
3/10/2022
|
+0.40 / +1.87%
|
21.00
|
22.20
|
21.00
|
21.80
|
21.41
|
21.34
|
5,100
|
|
|
3/9/2022
|
+1.50 / +7.54%
|
20.00
|
21.40
|
19.90
|
21.40
|
20.58
|
20.95
|
19,000
|
|
|
3/8/2022
|
-2.10 / -9.55%
|
22.50
|
23.90
|
19.90
|
19.90
|
21.75
|
19.48
|
16,000
|
|
|