Comparing Back to the side-by-side chart ↗
Kontoor Brands Inc (KTB) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.10 | 74.99 | 72.82 | 73.28 | +0.47% | 698,600 |
| 2026-10-15 | 71.18 | 74.49 | 70.43 | 72.94 | +4.80% | 1,007,800 |
| 2026-10-14 | 70.17 | 71.45 | 68.66 | 69.60 | +1.65% | 797,800 |
| 2026-10-13 | 66.90 | 69.18 | 66.90 | 68.47 | +3.65% | 790,100 |
| 2026-10-12 | 65.26 | 66.53 | 64.93 | 66.06 | +0.67% | 379,000 |
| 2026-10-09 | 66.24 | 67.13 | 65.35 | 65.62 | -1.09% | 475,400 |
| 2026-10-08 | 64.22 | 66.43 | 63.93 | 66.34 | +2.06% | 681,700 |
| 2026-10-07 | 65.34 | 66.16 | 64.56 | 65.00 | -1.22% | 809,100 |
| 2026-10-06 | 64.06 | 66.58 | 64.06 | 65.80 | +2.49% | 616,500 |
| 2026-10-05 | 64.33 | 64.63 | 63.45 | 64.20 | -0.79% | 673,300 |
| 2026-10-02 | 64.33 | 64.87 | 63.15 | 64.71 | +1.87% | 664,200 |
| 2026-10-01 | 62.75 | 64.81 | 62.47 | 63.52 | +0.78% | 569,900 |
| 2026-09-30 | 64.81 | 65.08 | 62.76 | 63.03 | -1.96% | 778,900 |
| 2026-09-29 | 64.76 | 64.78 | 63.74 | 64.29 | -0.99% | 508,700 |
| 2026-09-28 | 64.85 | 65.22 | 64.03 | 64.93 | -0.67% | 434,900 |
| 2026-09-25 | 64.32 | 65.89 | 64.14 | 65.37 | +1.49% | 562,300 |
| 2026-09-24 | 65.75 | 65.78 | 63.55 | 64.41 | -1.95% | 704,000 |
| 2026-09-23 | 67.72 | 67.76 | 65.64 | 65.69 | -3.14% | 382,800 |
| 2026-09-22 | 67.73 | 68.94 | 66.58 | 67.82 | +2.12% | 747,700 |
| 2026-09-21 | 67.36 | 67.39 | 65.90 | 66.41 | +0.08% | 671,700 |
| 2026-09-18 | 65.70 | 66.79 | 65.12 | 66.36 | +1.27% | 1,753,400 |
| 2026-09-17 | 69.52 | 69.52 | 65.44 | 65.53 | -4.15% | 1,140,074 |
| 2026-09-16 | 67.32 | 69.23 | 66.86 | 68.37 | +2.04% | 1,044,300 |
| 2026-09-15 | 68.07 | 68.08 | 66.55 | 67.00 | -0.62% | 1,173,300 |
| 2026-09-14 | 66.54 | 67.57 | 65.79 | 67.42 | +1.20% | 631,500 |
| 2026-09-11 | 66.90 | 67.95 | 66.17 | 66.62 | +0.70% | 594,600 |
| 2026-09-10 | 66.15 | 67.20 | 65.16 | 66.16 | -1.49% | 805,500 |
| 2026-09-09 | 70.49 | 70.67 | 67.00 | 67.16 | -5.05% | 644,100 |
| 2026-09-08 | 73.63 | 74.26 | 70.23 | 70.73 | -3.89% | 695,600 |
| 2026-09-04 | 73.31 | 75.31 | 72.53 | 73.59 | -0.11% | 745,545 |
| 2026-09-03 | 72.91 | 73.71 | 71.50 | 73.67 | +1.63% | 841,353 |
| 2026-09-02 | 74.04 | 74.54 | 70.70 | 72.49 | -2.88% | 1,209,687 |
| 2026-09-01 | 74.19 | 76.05 | 73.23 | 74.64 | -1.02% | 754,879 |
| 2026-08-31 | 76.10 | 76.63 | 74.72 | 75.41 | -2.05% | 537,348 |
| 2026-08-28 | 77.21 | 77.96 | 76.85 | 76.99 | +0.67% | 377,333 |
| 2026-08-27 | 75.51 | 77.54 | 75.45 | 76.48 | -0.91% | 680,128 |
| 2026-08-26 | 80.24 | 80.24 | 77.03 | 77.18 | -3.54% | 460,456 |
| 2026-08-25 | 83.75 | 83.75 | 79.45 | 80.01 | -3.87% | 455,976 |
| 2026-08-24 | 82.70 | 83.72 | 81.74 | 83.23 | +1.49% | 585,700 |
| 2026-08-21 | 79.50 | 82.62 | 79.47 | 82.01 | +3.82% | 614,115 |
| 2026-08-20 | 80.04 | 80.42 | 77.96 | 78.99 | -3.87% | 551,924 |
| 2026-08-19 | 82.39 | 83.80 | 82.02 | 82.17 | -0.16% | 555,486 |
| 2026-08-18 | 82.21 | 84.50 | 81.60 | 82.30 | +0.65% | 725,739 |
| 2026-08-17 | 83.53 | 84.22 | 81.25 | 81.77 | -3.69% | 665,372 |
| 2026-08-14 | 84.83 | 85.52 | 83.00 | 84.90 | +1.02% | 1,012,739 |
| 2026-08-13 | 82.90 | 84.67 | 81.58 | 84.04 | +2.99% | 1,304,860 |
| 2026-08-12 | 78.65 | 84.86 | 77.86 | 81.60 | +8.86% | 1,468,073 |
| 2026-08-11 | 76.78 | 77.51 | 74.60 | 74.96 | -2.86% | 808,632 |
| 2026-08-10 | 77.23 | 78.15 | 76.30 | 77.17 | +0.16% | 1,051,020 |
| 2026-08-07 | 78.40 | 78.94 | 76.90 | 77.05 | -2.22% | 750,992 |
| 2026-08-06 | 83.37 | 83.74 | 78.63 | 78.80 | -5.80% | 958,207 |
| 2026-08-05 | 82.90 | 85.25 | 82.90 | 83.65 | +0.29% | 580,479 |
| 2026-08-04 | 85.38 | 86.42 | 83.32 | 83.41 | -1.48% | 593,936 |
| 2026-08-03 | 86.86 | 87.85 | 84.45 | 84.66 | +1.10% | 550,707 |
| 2026-07-31 | 83.60 | 84.61 | 82.30 | 83.74 | -0.12% | 588,617 |
| 2026-07-30 | 85.09 | 85.11 | 82.63 | 83.84 | -1.57% | 468,847 |
| 2026-07-29 | 86.82 | 87.55 | 85.06 | 85.18 | -3.27% | 467,742 |
| 2026-07-28 | 85.92 | 88.25 | 85.73 | 88.06 | +2.66% | 462,812 |
| 2026-07-27 | 83.22 | 86.13 | 83.21 | 85.78 | +2.68% | 649,200 |
| 2026-07-24 | 84.21 | 85.31 | 83.31 | 83.54 | +0.20% | 523,236 |
| 2026-07-23 | 85.26 | 85.80 | 83.06 | 83.37 | -3.96% | 432,106 |
| 2026-07-22 | 85.24 | 87.33 | 85.24 | 86.81 | +1.77% | 561,851 |
| 2026-07-21 | 84.70 | 86.03 | 83.55 | 85.30 | +2.33% | 690,755 |
| 2026-07-20 | 85.66 | 86.08 | 82.51 | 83.36 | -2.58% | 725,941 |
| 2026-07-17 | 87.20 | 88.96 | 84.68 | 85.57 | -2.53% | 705,695 |
| 2026-07-16 | 84.31 | 88.76 | 83.77 | 87.79 | +4.28% | 594,949 |
| 2026-07-15 | 83.90 | 86.11 | 82.91 | 84.19 | +0.41% | 965,851 |
| 2026-07-14 | 84.33 | 85.13 | 83.11 | 83.85 | -1.17% | 918,830 |
| 2026-07-13 | 86.16 | 86.89 | 84.69 | 84.84 | -0.96% | 549,883 |
| 2026-07-10 | 84.57 | 86.36 | 84.17 | 85.66 | +1.78% | 439,127 |
| 2026-07-09 | 84.18 | 85.52 | 83.20 | 84.16 | -0.21% | 1,140,741 |
| 2026-07-08 | 86.68 | 86.92 | 82.40 | 84.34 | -4.34% | 874,084 |
| 2026-07-07 | 87.60 | 88.85 | 87.19 | 88.17 | +1.17% | 1,085,926 |
| 2026-07-06 | 85.24 | 87.42 | 83.45 | 87.15 | +2.53% | 829,030 |
| 2026-07-02 | 83.59 | 85.39 | 82.33 | 85.00 | +1.42% | 1,052,997 |
| 2026-07-01 | 83.48 | 85.90 | 83.02 | 83.81 | +0.56% | 630,360 |
| 2026-06-30 | 81.84 | 84.39 | 81.07 | 83.34 | +1.65% | 779,155 |
| 2026-06-29 | 82.84 | 83.02 | 80.50 | 81.99 | -1.56% | 737,225 |
| 2026-06-26 | 79.97 | 84.26 | 79.64 | 83.29 | +4.24% | 2,577,293 |
| 2026-06-25 | 77.99 | 80.00 | 77.62 | 79.90 | +2.44% | 720,235 |
| 2026-06-24 | 78.25 | 78.90 | 77.15 | 78.00 | +1.51% | 595,482 |
| 2026-06-23 | 75.19 | 77.32 | 74.16 | 76.84 | +0.92% | 585,385 |
| 2026-06-22 | 77.69 | 78.65 | 76.13 | 76.14 | -2.60% | 971,858 |
| 2026-06-18 | 76.41 | 78.97 | 76.05 | 78.17 | +4.13% | 1,431,273 |
| 2026-06-17 | 77.45 | 79.70 | 74.95 | 75.07 | -3.11% | 792,056 |
| 2026-06-16 | 78.62 | 80.64 | 76.82 | 77.48 | -2.20% | 774,259 |
| 2026-06-15 | 79.33 | 80.96 | 78.56 | 79.22 | +0.27% | 618,591 |
| 2026-06-12 | 81.02 | 81.70 | 78.57 | 79.01 | -1.74% | 693,316 |
| 2026-06-11 | 77.74 | 82.22 | 77.08 | 80.41 | +5.89% | 1,992,922 |
| 2026-06-10 | 77.18 | 78.95 | 75.64 | 75.94 | -1.61% | 854,408 |
| 2026-06-09 | 73.04 | 77.26 | 73.04 | 77.18 | +6.82% | 1,053,788 |
| 2026-06-08 | 71.77 | 73.66 | 71.62 | 72.25 | +3.11% | 778,388 |
| 2026-06-05 | 68.53 | 70.97 | 68.53 | 70.07 | +2.07% | 945,857 |
| 2026-06-04 | 69.35 | 69.43 | 67.05 | 68.65 | +0.73% | 604,722 |
| 2026-06-03 | 70.00 | 70.14 | 66.86 | 68.15 | -2.85% | 752,184 |
| 2026-06-02 | 70.32 | 71.95 | 66.52 | 70.15 | -1.96% | 502,667 |
| 2026-06-01 | 70.94 | 72.39 | 70.00 | 71.55 | -0.31% | 785,356 |
| 2026-05-29 | 73.03 | 73.74 | 71.72 | 71.77 | -2.68% | 779,464 |
| 2026-05-28 | 72.73 | 75.17 | 72.73 | 73.75 | +0.81% | 540,906 |
| 2026-05-27 | 72.86 | 74.56 | 72.37 | 73.16 | +2.48% | 816,704 |
| 2026-05-26 | 70.15 | 71.81 | 69.62 | 71.39 | +2.12% | 733,342 |
| 2026-05-22 | 69.79 | 70.80 | 68.90 | 69.91 | +0.76% | 552,170 |
| 2026-05-21 | 68.15 | 70.51 | 66.20 | 69.38 | +6.59% | 1,224,122 |
| 2026-05-20 | 63.94 | 65.24 | 61.94 | 65.09 | +1.66% | 639,470 |
| 2026-05-19 | 65.11 | 65.11 | 62.70 | 64.03 | -0.34% | 666,656 |
| 2026-05-18 | 62.86 | 64.81 | 62.00 | 64.25 | +4.03% | 649,106 |
| 2026-05-15 | 63.55 | 64.36 | 61.69 | 61.76 | -3.02% | 704,832 |
| 2026-05-14 | 66.00 | 66.89 | 63.59 | 63.68 | -2.38% | 797,694 |
| 2026-05-13 | 66.21 | 66.48 | 64.25 | 65.23 | -3.66% | 1,021,204 |
| 2026-05-12 | 68.92 | 69.51 | 67.00 | 67.71 | -1.20% | 948,354 |
| 2026-05-11 | 73.00 | 73.00 | 67.27 | 68.53 | -6.95% | 1,242,978 |
| 2026-05-08 | 78.00 | 78.88 | 72.51 | 73.65 | -5.66% | 1,224,514 |
| 2026-05-07 | 78.08 | 84.99 | 76.47 | 78.07 | +4.18% | 2,115,038 |
| 2026-05-06 | 72.77 | 75.08 | 72.04 | 74.94 | +4.58% | 880,465 |
| 2026-05-05 | 69.73 | 72.27 | 68.55 | 71.66 | +3.39% | 983,972 |
| 2026-05-04 | 71.61 | 72.23 | 69.25 | 69.31 | -4.00% | 648,113 |
| 2026-05-01 | 73.78 | 74.74 | 71.86 | 72.20 | -1.58% | 479,335 |
| 2026-04-30 | 71.59 | 74.57 | 71.40 | 73.36 | +1.89% | 706,055 |
| 2026-04-29 | 71.67 | 72.86 | 70.89 | 72.00 | -0.07% | 554,790 |
| 2026-04-28 | 70.18 | 72.20 | 69.64 | 72.05 | +3.65% | 542,748 |
| 2026-04-27 | 72.57 | 73.35 | 68.21 | 69.51 | -4.40% | 970,031 |
| 2026-04-24 | 75.49 | 76.30 | 72.65 | 72.71 | -4.05% | 457,638 |
| 2026-04-23 | 76.20 | 76.72 | 74.68 | 75.78 | -0.38% | 519,918 |
| 2026-04-22 | 78.96 | 79.01 | 74.94 | 76.07 | -3.55% | 648,742 |
| 2026-04-21 | 78.60 | 80.00 | 78.17 | 78.87 | +0.82% | 530,025 |
| 2026-04-20 | 76.96 | 78.56 | 76.96 | 78.23 | +1.22% | 663,048 |
| 2026-04-17 | 74.39 | 77.71 | 73.78 | 77.29 | +6.87% | 709,359 |
| 2026-04-16 | 72.18 | 73.77 | 71.80 | 72.32 | +0.49% | 316,156 |
| 2026-04-15 | 72.73 | 73.67 | 71.57 | 71.97 | -1.45% | 391,607 |
| 2026-04-14 | 73.28 | 74.36 | 73.00 | 73.03 | -0.12% | 386,203 |
| 2026-04-13 | 71.92 | 73.27 | 71.35 | 73.12 | +1.67% | 634,885 |
| 2026-04-10 | 73.06 | 73.31 | 71.28 | 71.92 | -1.24% | 459,936 |
| 2026-04-09 | 71.51 | 74.12 | 71.51 | 72.82 | +1.15% | 662,695 |
| 2026-04-08 | 69.94 | 75.19 | 69.94 | 71.99 | +6.64% | 865,655 |
| 2026-04-07 | 68.21 | 68.89 | 67.03 | 67.51 | -3.09% | 414,005 |
| 2026-04-06 | 69.01 | 69.98 | 67.91 | 69.66 | +0.94% | 554,399 |
| 2026-04-02 | 69.51 | 70.41 | 67.94 | 69.01 | -2.67% | 604,964 |
| 2026-04-01 | 70.34 | 71.55 | 68.94 | 70.90 | +0.87% | 484,786 |
| 2026-03-31 | 67.04 | 70.43 | 66.71 | 70.29 | +6.15% | 833,989 |
| 2026-03-30 | 67.54 | 67.87 | 65.69 | 66.22 | -0.32% | 599,890 |
| 2026-03-27 | 67.01 | 67.56 | 66.04 | 66.43 | -1.32% | 612,536 |
| 2026-03-26 | 68.77 | 69.92 | 67.04 | 67.32 | -3.15% | 359,446 |
| 2026-03-25 | 72.12 | 72.89 | 69.28 | 69.51 | -2.33% | 615,959 |
| 2026-03-24 | 69.86 | 72.32 | 69.86 | 71.17 | +1.88% | 816,317 |
| 2026-03-23 | 67.63 | 70.71 | 67.33 | 69.86 | +4.28% | 1,167,486 |
| 2026-03-20 | 68.95 | 69.95 | 66.84 | 66.99 | -2.91% | 1,895,993 |
| 2026-03-19 | 68.27 | 69.62 | 67.75 | 69.00 | -0.10% | 962,915 |
| 2026-03-18 | 68.67 | 70.28 | 68.02 | 69.07 | -0.26% | 918,178 |
| 2026-03-17 | 67.51 | 70.09 | 67.17 | 69.25 | +2.93% | 972,178 |
| 2026-03-16 | 67.75 | 68.94 | 67.07 | 67.28 | -0.31% | 726,730 |
| 2026-03-13 | 66.45 | 68.26 | 65.54 | 67.49 | +1.69% | 759,860 |
| 2026-03-12 | 65.26 | 67.28 | 65.13 | 66.37 | +0.00% | 595,800 |
| 2026-03-11 | 67.96 | 68.11 | 65.25 | 66.37 | -2.48% | 822,980 |
| 2026-03-10 | 71.37 | 71.78 | 68.03 | 68.06 | -6.70% | 1,254,094 |
| 2026-03-09 | 74.04 | 74.91 | 69.62 | 72.95 | -4.35% | 981,551 |
| 2026-03-06 | 77.90 | 79.12 | 75.19 | 76.27 | -3.20% | 1,298,778 |
| 2026-03-05 | 78.76 | 79.70 | 77.54 | 78.79 | +0.95% | 1,086,470 |
| 2026-03-04 | 79.20 | 80.28 | 76.65 | 78.05 | -0.17% | 1,405,418 |
| 2026-03-03 | 71.88 | 80.31 | 70.81 | 78.18 | +20.61% | 2,907,603 |
| 2026-03-02 | 63.14 | 64.87 | 62.23 | 64.82 | -0.60% | 1,275,284 |
| 2026-02-27 | 65.39 | 65.91 | 63.89 | 65.21 | -2.20% | 845,608 |
| 2026-02-26 | 67.99 | 68.99 | 65.22 | 66.68 | +0.03% | 912,287 |
| 2026-02-25 | 67.20 | 67.66 | 65.52 | 66.66 | -1.14% | 700,751 |
| 2026-02-24 | 66.03 | 67.81 | 66.03 | 67.43 | +1.64% | 710,314 |
| 2026-02-23 | 69.07 | 69.75 | 65.85 | 66.34 | -4.83% | 778,333 |
| 2026-02-20 | 67.98 | 71.47 | 67.17 | 69.71 | +3.05% | 1,199,406 |
| 2026-02-19 | 67.66 | 68.56 | 66.73 | 67.65 | -0.29% | 744,904 |
| 2026-02-18 | 66.53 | 69.20 | 66.16 | 67.85 | +1.27% | 1,103,592 |
| 2026-02-17 | 66.98 | 68.04 | 65.44 | 67.00 | -0.68% | 508,629 |
| 2026-02-13 | 67.67 | 68.78 | 67.00 | 67.46 | +0.33% | 726,088 |
| 2026-02-12 | 67.93 | 69.26 | 66.90 | 67.24 | -0.22% | 790,746 |
| 2026-02-11 | 67.07 | 67.70 | 66.65 | 67.39 | +0.43% | 463,524 |
| 2026-02-10 | 67.57 | 69.00 | 67.09 | 67.10 | +0.98% | 583,593 |
| 2026-02-09 | 67.00 | 67.49 | 65.65 | 66.45 | -0.87% | 450,962 |
| 2026-02-06 | 65.97 | 67.80 | 65.96 | 67.03 | +2.18% | 657,086 |
| 2026-02-05 | 65.54 | 65.95 | 64.14 | 65.60 | +0.11% | 1,021,106 |
| 2026-02-04 | 62.83 | 65.79 | 62.83 | 65.53 | +5.07% | 1,231,967 |
| 2026-02-03 | 61.09 | 63.45 | 61.09 | 62.37 | +1.76% | 753,655 |
| 2026-02-02 | 59.65 | 61.61 | 59.40 | 61.29 | +2.61% | 647,345 |
| 2026-01-30 | 60.00 | 60.91 | 59.05 | 59.73 | +0.56% | 686,950 |
| 2026-01-29 | 56.88 | 59.44 | 56.78 | 59.40 | +3.34% | 813,067 |
| 2026-01-28 | 58.73 | 58.73 | 56.19 | 57.48 | -2.38% | 561,657 |
| 2026-01-27 | 58.11 | 59.35 | 57.58 | 58.88 | +0.67% | 604,628 |
| 2026-01-26 | 58.25 | 59.05 | 57.40 | 58.49 | +1.14% | 622,401 |
| 2026-01-23 | 59.74 | 60.21 | 56.91 | 57.83 | -3.60% | 1,526,900 |
| 2026-01-22 | 60.32 | 61.27 | 59.81 | 59.99 | -0.18% | 660,911 |
| 2026-01-21 | 58.73 | 60.29 | 58.33 | 60.10 | +3.87% | 615,744 |
| 2026-01-20 | 58.14 | 59.27 | 57.45 | 57.86 | -2.63% | 490,435 |
| 2026-01-16 | 59.07 | 59.54 | 58.30 | 59.42 | -0.27% | 470,934 |
| 2026-01-15 | 59.05 | 60.08 | 58.00 | 59.58 | +1.19% | 474,775 |
| 2026-01-14 | 59.42 | 59.90 | 58.10 | 58.88 | -1.03% | 563,119 |
| 2026-01-13 | 59.27 | 60.30 | 58.84 | 59.49 | +0.59% | 626,361 |
| 2026-01-12 | 61.40 | 61.55 | 58.76 | 59.14 | -4.35% | 784,405 |
| 2026-01-09 | 62.50 | 63.30 | 60.64 | 61.83 | +0.18% | 1,338,903 |
| 2026-01-08 | 58.58 | 62.00 | 58.50 | 61.72 | +4.70% | 1,111,254 |
| 2026-01-07 | 61.64 | 62.39 | 58.81 | 58.95 | -4.81% | 994,458 |
| 2026-01-06 | 60.74 | 62.24 | 59.73 | 61.93 | +1.54% | 718,589 |
| 2026-01-05 | 61.02 | 62.51 | 60.65 | 60.99 | -0.83% | 978,491 |
| 2026-01-02 | 61.43 | 62.23 | 60.82 | 61.50 | +0.67% | 533,251 |
| 2025-12-31 | 61.55 | 61.60 | 60.75 | 61.09 | -0.83% | 616,218 |
| 2025-12-30 | 62.12 | 62.30 | 61.40 | 61.60 | -0.92% | 426,603 |
| 2025-12-29 | 62.50 | 62.62 | 61.18 | 62.17 | -1.16% | 561,025 |
| 2025-12-26 | 62.49 | 63.17 | 62.10 | 62.90 | +0.74% | 487,519 |
| 2025-12-24 | 62.35 | 62.99 | 62.13 | 62.44 | +0.29% | 216,249 |
| 2025-12-23 | 63.21 | 63.40 | 61.71 | 62.26 | -1.66% | 389,653 |
| 2025-12-22 | 64.22 | 64.55 | 63.09 | 63.31 | -1.25% | 365,099 |
| 2025-12-19 | 63.39 | 64.11 | 62.68 | 64.11 | +0.42% | 1,587,472 |
| 2025-12-18 | 64.88 | 65.26 | 63.29 | 63.84 | -0.22% | 1,559,560 |
| 2025-12-17 | 65.49 | 66.46 | 63.57 | 63.98 | -2.71% | 1,049,343 |
| 2025-12-16 | 66.46 | 67.50 | 65.31 | 65.76 | -0.38% | 1,135,998 |
| 2025-12-15 | 67.02 | 67.83 | 65.78 | 66.01 | -0.80% | 832,292 |
| 2025-12-12 | 67.55 | 68.55 | 66.32 | 66.54 | -2.41% | 717,299 |
| 2025-12-11 | 68.54 | 69.73 | 67.27 | 68.18 | +0.04% | 733,051 |
| 2025-12-10 | 67.19 | 69.03 | 65.89 | 68.15 | +1.49% | 1,202,725 |
| 2025-12-09 | 72.48 | 73.28 | 66.29 | 67.15 | -9.46% | 1,364,927 |
| 2025-12-08 | 76.00 | 76.00 | 73.45 | 74.17 | -2.66% | 482,178 |
| 2025-12-05 | 75.70 | 76.39 | 75.00 | 76.20 | +0.90% | 470,710 |
| 2025-12-04 | 77.59 | 77.81 | 75.35 | 75.52 | -3.49% | 598,598 |
| 2025-12-03 | 75.41 | 78.28 | 74.90 | 78.25 | +4.18% | 785,811 |
| 2025-12-02 | 75.34 | 75.78 | 74.25 | 75.11 | -0.07% | 459,023 |
| 2025-12-01 | 73.79 | 75.78 | 71.85 | 75.16 | +1.09% | 363,505 |
| 2025-11-28 | 75.21 | 75.32 | 73.56 | 74.35 | +0.15% | 298,821 |
| 2025-11-26 | 73.41 | 75.20 | 73.36 | 74.24 | +0.75% | 588,301 |
| 2025-11-25 | 71.05 | 74.22 | 71.04 | 73.69 | +4.38% | 570,860 |
| 2025-11-24 | 70.43 | 71.11 | 69.44 | 70.60 | +0.36% | 746,608 |
| 2025-11-21 | 69.14 | 72.47 | 69.14 | 70.35 | +2.24% | 955,511 |
| 2025-11-20 | 69.49 | 71.14 | 68.57 | 68.81 | -0.64% | 788,396 |
| 2025-11-19 | 69.28 | 70.99 | 68.99 | 69.25 | -0.57% | 419,962 |
| 2025-11-18 | 69.27 | 70.14 | 68.88 | 69.65 | -0.47% | 478,016 |
| 2025-11-17 | 71.84 | 71.88 | 69.37 | 69.98 | -2.68% | 424,370 |
| 2025-11-14 | 72.90 | 73.48 | 71.63 | 71.91 | -2.80% | 426,613 |
| 2025-11-13 | 72.55 | 74.17 | 72.55 | 73.98 | +1.58% | 608,118 |
| 2025-11-12 | 72.26 | 73.65 | 72.00 | 72.83 | +2.10% | 448,360 |
| 2025-11-11 | 72.79 | 72.79 | 71.02 | 71.33 | -0.83% | 393,415 |
| 2025-11-10 | 73.23 | 73.95 | 71.64 | 71.93 | -0.35% | 526,262 |
| 2025-11-07 | 72.48 | 73.29 | 71.59 | 72.18 | -0.22% | 666,937 |
| 2025-11-06 | 75.05 | 75.83 | 72.28 | 72.34 | -5.88% | 776,499 |
| 2025-11-05 | 73.21 | 77.62 | 73.21 | 76.86 | +3.58% | 921,445 |
| 2025-11-04 | 72.99 | 74.55 | 71.88 | 74.20 | +1.02% | 842,609 |
| 2025-11-03 | 78.31 | 78.97 | 70.59 | 73.45 | -9.23% | 1,560,369 |
| 2025-10-31 | 80.06 | 81.37 | 78.26 | 80.92 | -0.28% | 614,063 |
| 2025-10-30 | 81.19 | 81.95 | 80.34 | 81.15 | +0.12% | 413,546 |
| 2025-10-29 | 83.01 | 84.28 | 80.51 | 81.05 | -2.70% | 500,192 |
| 2025-10-28 | 85.04 | 85.70 | 82.83 | 83.30 | -3.16% | 402,358 |
| 2025-10-27 | 85.77 | 87.00 | 85.40 | 86.02 | +1.31% | 322,139 |
| 2025-10-24 | 86.26 | 87.00 | 84.31 | 84.91 | -1.20% | 377,389 |
| 2025-10-23 | 84.89 | 85.99 | 84.11 | 85.94 | +1.96% | 397,896 |
| 2025-10-22 | 85.31 | 85.53 | 83.71 | 84.29 | -2.19% | 502,640 |
| 2025-10-21 | 84.49 | 86.91 | 83.63 | 86.18 | +1.94% | 484,349 |
| 2025-10-20 | 84.69 | 85.48 | 84.24 | 84.54 | -0.28% | 298,581 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+14.98%). Pire mois : Déc (-18.72%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Kontoor Brands Inc (KTB) ?
73.28 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KTB ?
Plus haut à 88.96 et plus bas à 56.19 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Kontoor Brands Inc ?
Historiquement, le mois le plus fort de KTB a été Août (moyenne +14.98%) et le plus faible Déc (moyenne -18.72%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.