Kontoor Brands Inc (3KO)
TG
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 | -2.04 | -2.3938042713 | 85.22 | 85.22 | 81.94 | 7 | 82.23818182 | DE |
| 4 | -5.44 | -6.13856917174 | 88.62 | 88.88 | 81.94 | 20 | 86.10089286 | DE |
| 12 | 9.62 | 13.077759652 | 73.56 | 88.88 | 70.84 | 29 | 82.97301333 | DE |
| 26 | 19.64 | 30.9096632043 | 63.54 | 88.88 | 59.4 | 30 | 74.31048075 | DE |
| 52 | 25.68 | 44.6608695652 | 57.5 | 88.88 | 49 | 46 | 60.79744215 | DE |
| 156 | 38.64 | 86.753480018 | 44.54 | 88.88 | 29.27 | 67 | 48.19374086 | DE |
| 260 | 47.93 | 135.971631206 | 35.25 | 88.88 | 29.27 | 47 | 47.74177754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 82.5 | 0.56 | 0.68 | 83.319999 | 84.66 | 82.48 | 51 |
| 1734730020 | 81.94 | 0 | 0.00 | 83.2 | 83.2 | 81.94 | 18 |
| 1734643620 | 81.94 | -3.28 | -3.85 | 81.94 | 81.94 | 81.94 | 2 |
| 1734557220 | 85.22 | 0 | 0.00 | 85.22 | 85.22 | 85.22 | 0 |
| 1734470820 | 85.22 | 0.52 | 0.61 | 85.22 | 85.22 | 85.22 | 2 |
| 1734384420 | 84.7 | 0 | 0.00 | 84.7 | 84.7 | 84.7 | 0 |
| 1734125220 | 84.7 | 0 | 0.00 | 84.7 | 84.7 | 84.7 | 0 |
| 1734038820 | 84.7 | 0 | 0.00 | 84.7 | 84.7 | 84.7 | 0 |
| 1733952420 | 84.7 | 0.72 | 0.86 | 83.38 | 84.7 | 83.38 | 52 |
| 1733866020 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
| 1733779620 | 83.98 | -1.2 | -1.41 | 83.98 | 83.98 | 83.98 | 11 |
| 1733520420 | 85.18 | -3.34 | -3.77 | 87.78 | 87.88 | 85.18 | 43 |
| 1733434020 | 88.52 | -0.36 | -0.41 | 88.52 | 88.52 | 88.52 | 3 |
| 1733347620 | 88.88 | 1.58 | 1.81 | 88.88 | 88.88 | 88.88 | 29 |
| 1733261220 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1733174820 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1732915620 | 87.3 | -1.44 | -1.62 | 86.82 | 87.3 | 86.82 | 6 |
| 1732829220 | 88.74 | 0 | 0.00 | 88.74 | 88.74 | 88.74 | 0 |
| 1732742820 | 88.74 | 0 | 0.00 | 88.74 | 88.74 | 88.74 | 0 |
| 1732656420 | 88.74 | 0.48 | 0.54 | 88.74 | 88.74 | 88.74 | 1 |
| 1732570020 | 88.26 | 5.16 | 6.21 | 88.62 | 88.62 | 88.26 | 57 |
| 1732310820 | 83.099999 | -0.94 | -1.12 | 83.88 | 83.94 | 83.099999 | 208 |
| 1732224420 | 84.04 | 0 | 0.00 | 84.04 | 84.04 | 84.04 | 0 |
| 1732138020 | 84.04 | -1.42 | -1.66 | 84.04 | 84.04 | 84.04 | 20 |
| 1732051620 | 85.459999 | -0.72 | -0.84 | 85.459999 | 85.459999 | 85.459999 | 1 |
| 1731965220 | 86.18 | 1.38 | 1.63 | 84.58 | 86.18 | 84.58 | 29 |
| 1731705960 | 84.8 | 0.64 | 0.76 | 84.8 | 84.8 | 84.8 | 60 |
| 1731619620 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1731533220 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1731446820 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1731360420 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1731101220 | 84.16 | 4.2 | 5.25 | 84.16 | 84.16 | 84.16 | 145 |
| 1731014760 | 79.959999 | 0 | 0.00 | 79.959999 | 79.959999 | 79.959999 | 0 |
| 1730928360 | 79.959999 | 3.58 | 4.69 | 79.959999 | 79.959999 | 79.959999 | 2 |
| 1730841960 | 76.38 | 2.06 | 2.77 | 76.38 | 76.38 | 76.38 | 2 |
| 1730755560 | 74.319999 | -6.84 | -8.43 | 74.319999 | 74.319999 | 74.319999 | 4 |
| 1730496360 | 81.16 | 0 | 0.00 | 81.16 | 81.16 | 81.16 | 0 |
| 1730409960 | 81.16 | 10.32 | 14.57 | 71.099999 | 81.16 | 71.099999 | 178 |
| 1730323560 | 70.84 | -0.5 | -0.70 | 70.84 | 70.84 | 70.84 | 1 |
| 1730233560 | 71.34 | 0 | 0.00 | 71.34 | 71.34 | 71.34 | 0 |
| 1730147160 | 71.34 | 0 | 0.00 | 71.34 | 71.34 | 71.34 | 0 |
| 1729887960 | 71.34 | 0 | 0.00 | 71.34 | 71.34 | 71.34 | 0 |
| 1729801560 | 71.34 | -1.58 | -2.17 | 71.34 | 71.34 | 71.34 | 1 |
| 1729715160 | 72.92 | -3.96 | -5.15 | 72.92 | 72.92 | 72.92 | 1 |
| 1729628760 | 76.88 | 0 | 0.00 | 76.88 | 76.88 | 76.88 | 0 |
| 1729542360 | 76.88 | 0 | 0.00 | 76.88 | 76.88 | 76.88 | 0 |
| 1729283160 | 76.88 | 2.32 | 3.11 | 76.88 | 76.88 | 76.88 | 22 |
| 1729196760 | 74.56 | 0 | 0.00 | 74.56 | 74.56 | 74.56 | 0 |
| 1729110360 | 74.56 | -1.38 | -1.82 | 74.56 | 74.56 | 74.56 | 1 |
| 1729023960 | 75.94 | 1.54 | 2.07 | 75.94 | 75.94 | 75.94 | 3 |
| 1728937620 | 74.4 | 2.04 | 2.82 | 74.4 | 74.4 | 74.4 | 1 |
| 1728678360 | 72.36 | 0 | 0.00 | 72.36 | 72.36 | 72.36 | 0 |
| 1728591960 | 72.36 | -1.14 | -1.55 | 72.36 | 72.36 | 72.36 | 5 |
| 1728505560 | 73.5 | 0.22 | 0.30 | 73.5 | 73.5 | 73.5 | 27 |
| 1728419160 | 73.28 | 0 | 0.00 | 73.28 | 73.28 | 73.28 | 0 |
| 1728332760 | 73.28 | 2.42 | 3.42 | 73.28 | 73.28 | 73.28 | 1 |
| 1728073620 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1727987220 | 70.86 | -2.7 | -3.67 | 70.86 | 70.86 | 70.86 | 3 |
| 1727900820 | 73.56 | 0 | 0.00 | 73.56 | 73.56 | 73.56 | 0 |
| 1727814420 | 73.56 | 0.44 | 0.60 | 73.56 | 73.56 | 73.56 | 20 |
| 1727727960 | 73.12 | 0 | 0.00 | 73.12 | 73.12 | 73.12 | 0 |
| 1727468760 | 73.12 | 0.64 | 0.88 | 73.5 | 73.62 | 73.12 | 88 |
| 1727382360 | 72.48 | 3.14 | 4.53 | 72.48 | 72.48 | 72.48 | 3 |
| 1727295960 | 69.34 | 0 | 0.00 | 69.34 | 69.34 | 69.34 | 0 |
| 1727209560 | 69.34 | -1.9 | -2.67 | 69.34 | 69.34 | 69.34 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
