Kontoor Brands Inc (KTB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.16039661709 | 68.58 | 70.89 | 66 | 482523 | 67.99383809 | CS |
| 4 | 2.39 | 3.604826546 | 66.3 | 70.89 | 62.89 | 416581 | 66.58346826 | CS |
| 12 | 0.39 | 0.571010248902 | 68.3 | 74.9 | 62.83 | 455792 | 68.61214122 | CS |
| 26 | 9.27 | 15.6008078088 | 59.42 | 74.9 | 52.95 | 552748 | 63.14712415 | CS |
| 52 | 27.17 | 65.4383429672 | 41.52 | 74.9 | 39.9 | 499365 | 57.28473005 | CS |
| 156 | 12.13 | 21.446251768 | 56.56 | 74.9 | 30.98 | 473996 | 48.965361 | CS |
| 260 | 38.58 | 128.130189306 | 30.11 | 74.9 | 12.905 | 592485 | 40.06044533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 67.06 | 0.77 | 1.16 | 66.81 | 67.555 | 66 | 518554 |
| 1721860800 | 66.29 | -2.59 | -3.76 | 68.555 | 68.74 | 66.23 | 534504 |
| 1721774400 | 68.88 | -0.87 | -1.24 | 69.78 | 70.89 | 68.35 | 561307 |
| 1721688000 | 69.745 | 1.3 | 1.89 | 68.85 | 69.86 | 68.33 | 218544 |
| 1721428800 | 68.45 | -0.28 | -0.41 | 68.3024 | 69.28 | 68.3024 | 384972 |
| 1721342400 | 68.73 | -0.79 | -1.14 | 69.34 | 70.625 | 68.06 | 315239 |
| 1721256000 | 69.52 | 1.2 | 1.76 | 68.32 | 70.08 | 68.31 | 515050 |
| 1721169600 | 68.32 | 2.27 | 3.44 | 66.709999 | 68.54 | 66.709999 | 511363 |
| 1721083200 | 66.05 | 0.76 | 1.16 | 65.79 | 66.87 | 65.28 | 373941 |
| 1720824000 | 65.29 | 0.04 | 0.06 | 66 | 66.09 | 65.12 | 337032 |
| 1720737600 | 65.25 | 2.07 | 3.28 | 64.47 | 65.944999 | 64.03 | 503809 |
| 1720651200 | 63.18 | -0.82 | -1.28 | 64.319999 | 64.525 | 62.89 | 458111 |
| 1720564800 | 64 | -1.64 | -2.50 | 65.45 | 65.56 | 63.67 | 478368 |
| 1720478400 | 65.64 | 0.82 | 1.27 | 65.5 | 66.1517 | 65.251599 | 426583 |
| 1720219200 | 64.819999 | -0.16 | -0.25 | 64.8 | 65.2 | 64.36 | 277159 |
| 1720040640 | 64.98 | 0.15 | 0.23 | 64.79 | 65.489999 | 64.37 | 159757 |
| 1719960000 | 64.83 | -0.04 | -0.06 | 65.099999 | 65.11 | 64.489999 | 348153 |
| 1719873600 | 64.87 | -1.28 | -1.93 | 66.3 | 66.3 | 64.614999 | 371976 |
| 1719614400 | 66.15 | 0.37 | 0.56 | 65.91 | 66.65 | 65.47 | 690895 |
| 1719528000 | 65.78 | -0.99 | -1.48 | 64.59 | 65.93 | 62.83 | 510270 |
| 1719441600 | 66.769999 | -0.91 | -1.34 | 67.23 | 67.695 | 66.361 | 431287 |
| 1719355200 | 67.68 | -0.26 | -0.38 | 68 | 68.76 | 67.16 | 388832 |
| 1719268800 | 67.94 | 0.4 | 0.59 | 67.71 | 68.51 | 67.069999 | 477839 |
| 1719009600 | 67.54 | 0.92 | 1.38 | 66.53 | 67.54 | 66.42 | 1121162 |
| 1718923200 | 66.62 | -1.6 | -2.35 | 67.92 | 68.86 | 66.36 | 423329 |
| 1718750400 | 68.22 | -0.14 | -0.20 | 68.37 | 68.63 | 67.9 | 390220 |
| 1718664000 | 68.36 | 0.65 | 0.96 | 67.6 | 68.4 | 67.19 | 707586 |
| 1718404800 | 67.71 | -1.4 | -2.03 | 68.79 | 69.42 | 67.26 | 508017 |
| 1718318400 | 69.11 | -0.92 | -1.31 | 69.67 | 69.885 | 68.44 | 659097 |
| 1718232000 | 70.03 | -0.63 | -0.89 | 71.75 | 71.75 | 69.99 | 636261 |
| 1718145600 | 70.66 | -1.61 | -2.23 | 72.09 | 72.105 | 70.57 | 500627 |
| 1718059200 | 72.27 | -1.18 | -1.61 | 72 | 72.9 | 71.59 | 354257 |
| 1717800000 | 73.45 | -0.81 | -1.09 | 73.915 | 74.35 | 73.185 | 359453 |
| 1717713600 | 74.26 | 0.24 | 0.32 | 74.19 | 74.36 | 73.59 | 262441 |
| 1717627200 | 74.02 | 0.87 | 1.19 | 73.15 | 74.9 | 73.15 | 365824 |
| 1717540800 | 73.15 | -0.34 | -0.46 | 72.75 | 74.33 | 72.67 | 379923 |
| 1717454400 | 73.49 | 0.15 | 0.20 | 73.79 | 74.08 | 73.1 | 584229 |
| 1717195200 | 73.34 | 0.97 | 1.34 | 72.22 | 73.79 | 72.1025 | 539461 |
| 1717108800 | 72.37 | 1.14 | 1.60 | 71.72 | 72.585 | 71.5 | 370305 |
| 1717022400 | 71.23 | -0.25 | -0.35 | 70.77 | 71.64 | 70.685 | 308009 |
| 1716936000 | 71.48 | -1.07 | -1.47 | 72.655 | 73.04 | 71.13 | 300624 |
| 1716590400 | 72.55 | 0.63 | 0.88 | 72.66 | 73.09 | 71.78 | 359523 |
| 1716504000 | 71.92 | 0.43 | 0.60 | 71.21 | 72.305 | 71.02 | 360693 |
| 1716417600 | 71.49 | -1.68 | -2.30 | 72.75 | 72.95 | 70.71 | 518750 |
| 1716331200 | 73.17 | 1.95 | 2.74 | 71.09 | 73.43 | 70.96 | 692826 |
| 1716244800 | 71.22 | 1.05 | 1.50 | 70.05 | 71.37 | 70.05 | 307476 |
| 1715985600 | 70.17 | 1.17 | 1.70 | 68.91 | 70.3 | 68.81 | 431812 |
| 1715899200 | 69 | 1.04 | 1.53 | 67.91 | 69.37 | 67.855 | 453965 |
| 1715812800 | 67.96 | -1.27 | -1.83 | 69.53 | 69.65 | 67.66 | 398932 |
| 1715726400 | 69.23 | 0.59 | 0.86 | 69.27 | 69.63 | 68.84 | 240687 |
| 1715640000 | 68.64 | 0.45 | 0.66 | 69 | 69.98 | 68.46 | 276570 |
| 1715380800 | 68.19 | -0.59 | -0.86 | 68.75 | 68.9476 | 67.93 | 265067 |
| 1715294400 | 68.78 | 1.57 | 2.34 | 67.21 | 68.8 | 66.879999 | 258428 |
| 1715208000 | 67.21 | -0.52 | -0.77 | 67.33 | 67.69 | 66.69 | 375851 |
| 1715121600 | 67.73 | 1.95 | 2.96 | 66.3 | 68.12 | 66.3 | 509015 |
| 1715035200 | 65.78 | 0.13 | 0.20 | 66.099999 | 66.5 | 65.349999 | 977644 |
| 1714776000 | 65.65 | -1.72 | -2.55 | 68.3 | 68.54 | 65.459999 | 1008759 |
| 1714689600 | 67.37 | 5.23 | 8.42 | 65 | 69.69 | 65 | 2144172 |
| 1714603200 | 62.14 | 0.08 | 0.13 | 62.06 | 63.14 | 61.06 | 775259 |
| 1714516800 | 62.06 | -1.76 | -2.76 | 63.16 | 63.455 | 61.95 | 457842 |
| 1714430400 | 63.82 | 1.62 | 2.60 | 62.45 | 63.94 | 61.87 | 638817 |
| 1714171200 | 62.2 | 0.4 | 0.65 | 62.32 | 63.5375 | 61.92 | 700170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
