Quantcast

Historical Stock Prices

KTF 
$10.98
*  
0.02
0.18%
Get KTF Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading KTF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 10.98 11 10.97 10.98 49,945
03/21/2019 10.93 10.96 10.93 10.96 75,480
03/20/2019 10.87 10.92 10.86 10.92 153,861
03/19/2019 10.83 10.86 10.81 10.86 60,160
03/18/2019 10.8 10.82 10.8 10.81 45,876
03/15/2019 10.88 10.88 10.79 10.79 77,535
03/14/2019 10.91 10.92 10.86 10.89 121,581
03/13/2019 10.96 10.97 10.9 10.9 79,641
03/12/2019 10.94 10.97 10.93 10.96 82,621
03/11/2019 10.92 10.94 10.91 10.93 70,066
03/08/2019 10.89 10.93 10.8 10.92 107,945
03/07/2019 10.87 10.94 10.844 10.94 128,565
03/06/2019 10.83 10.86 10.81 10.85 76,494
03/05/2019 10.82 10.85 10.81 10.84 117,778
03/04/2019 10.83 10.85 10.8 10.83 104,022
03/01/2019 10.82 10.85 10.81 10.84 112,922
02/28/2019 10.82 10.82 10.75 10.82 70,905
02/27/2019 10.83 10.83 10.77 10.78 43,325
02/26/2019 10.82 10.82 10.78 10.81 82,300
02/25/2019 10.83 10.83 10.76 10.78 62,222
02/22/2019 10.85 10.85 10.8 10.8 43,514
02/21/2019 10.79 10.83 10.71 10.83 119,213
02/20/2019 10.76 10.79 10.72 10.79 53,788
02/19/2019 10.76 10.8 10.67 10.74 64,155
02/15/2019 10.81 10.81 10.76 10.76 42,368
02/14/2019 10.84 10.85 10.8 10.85 84,930
02/13/2019 10.72 10.83 10.72 10.83 70,234
02/12/2019 10.72 10.77 10.72 10.74 73,000
02/11/2019 10.75 10.76 10.71 10.72 210,740
02/08/2019 10.85 10.91 10.82 10.83 58,435
02/07/2019 10.88 10.8986 10.85 10.85 48,083
02/06/2019 10.85 10.93 10.85 10.93 79,267
02/05/2019 10.96 10.96 10.88 10.88 52,428
02/04/2019 10.96 10.97 10.94 10.96 65,910
02/01/2019 10.97 10.98 10.92 10.93 81,767
01/31/2019 10.93 10.95 10.8955 10.95 107,048
01/30/2019 10.91 10.92 10.88 10.91 76,584
01/29/2019 10.9 10.91 10.85 10.91 46,371
01/28/2019 10.93 10.9327 10.86 10.9 381,913
01/25/2019 10.9 10.96 10.89 10.93 108,089
01/24/2019 10.83 10.96 10.78 10.96 281,920
01/23/2019 10.71 10.82 10.69 10.82 233,782
01/22/2019 10.67 10.7 10.66 10.7 39,805
01/18/2019 10.7 10.73 10.64 10.67 93,079
01/17/2019 10.7 10.7 10.65 10.69 48,210
01/16/2019 10.72 10.74 10.69 10.7 81,501
01/15/2019 10.75 10.78 10.72 10.74 109,968
01/14/2019 10.73 10.7499 10.6987 10.74 157,921
01/11/2019 10.68 10.74 10.67 10.72 46,865
01/10/2019 10.67 10.7 10.66 10.67 19,263
01/09/2019 10.7 10.706 10.65 10.66 161,835
01/08/2019 10.7 10.75 10.63 10.67 72,560
01/07/2019 10.7 10.71 10.65 10.68 96,828
01/04/2019 10.66 10.669 10.5641 10.65 107,790
01/03/2019 10.58 10.65 10.57 10.65 96,409
01/02/2019 10.31 10.55 10.29 10.55 168,384
12/31/2018 10.25 10.3 10.23 10.3 252,608
12/28/2018 10.21 10.34 10.2 10.26 293,110
12/27/2018 10.2 10.24 10.18 10.22 245,517
12/26/2018 10.22 10.22 10.15 10.16 163,789
12/24/2018 10.3 10.3 10.17 10.21 79,367
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for KTF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio