Yahoo Finance is in Davos! Get the latest updates here

Tri-Continental Corporation (TY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

27.87

+0.09

(+0.32%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	27.82	28.30	27.82	28.02	28.02	71,300
May 20, 2022	27.91	28.04	27.32	27.87	27.87	53,900
May 19, 2022	27.86	28.08	27.70	27.78	27.78	39,900
May 18, 2022	28.68	29.12	27.94	28.09	28.09	66,000
May 17, 2022	28.54	28.97	28.54	28.86	28.86	31,800
May 16, 2022	28.15	28.47	28.02	28.18	28.18	43,100
May 13, 2022	27.93	28.45	27.93	28.27	28.27	61,800
May 12, 2022	27.68	28.20	27.56	27.79	27.79	52,300
May 11, 2022	28.27	28.67	27.97	27.97	27.97	61,000
May 10, 2022	28.65	28.85	28.19	28.40	28.40	43,200
May 09, 2022	29.05	29.18	28.27	28.44	28.44	69,800
May 06, 2022	29.15	29.28	28.86	29.21	29.21	47,600
May 05, 2022	29.83	29.87	29.01	29.29	29.29	65,800
May 04, 2022	29.48	30.21	29.14	30.04	30.04	42,000
May 03, 2022	29.18	29.55	29.18	29.39	29.39	24,100
May 02, 2022	28.97	29.31	28.61	29.10	29.10	70,600
Apr 29, 2022	29.85	29.98	28.99	29.10	29.10	40,100
Apr 28, 2022	29.70	30.21	29.56	30.00	30.00	39,400
Apr 27, 2022	29.60	29.81	29.39	29.44	29.44	55,300
Apr 26, 2022	30.07	30.07	29.46	29.46	29.46	48,800
Apr 25, 2022	29.90	30.11	29.62	30.09	30.09	85,000
Apr 22, 2022	30.55	30.55	29.87	29.93	29.93	45,500
Apr 21, 2022	31.04	31.20	30.50	30.58	30.58	56,500
Apr 20, 2022	30.69	31.00	30.65	30.93	30.93	35,300
Apr 19, 2022	30.24	30.78	30.20	30.58	30.58	55,400
Apr 18, 2022	30.26	30.45	30.10	30.17	30.17	51,100
Apr 14, 2022	30.52	30.56	30.29	30.29	30.29	34,700
Apr 13, 2022	30.32	30.67	30.29	30.40	30.40	37,600
Apr 12, 2022	30.41	30.70	30.19	30.28	30.28	49,000
Apr 11, 2022	30.58	30.59	30.20	30.26	30.26	36,000
Apr 08, 2022	30.80	30.94	30.53	30.71	30.71	37,900
Apr 07, 2022	30.57	30.85	30.51	30.76	30.76	30,800
Apr 06, 2022	30.65	30.74	30.33	30.69	30.69	47,300
Apr 05, 2022	31.29	31.32	30.83	30.83	30.83	65,800
Apr 04, 2022	31.01	31.37	31.00	31.36	31.36	48,300
Apr 01, 2022	30.91	31.00	30.78	30.94	30.94	37,200
Mar 31, 2022	31.07	31.20	30.78	30.84	30.84	44,000
Mar 30, 2022	31.16	31.22	30.95	31.07	31.07	28,100
Mar 29, 2022	31.21	31.33	31.10	31.18	31.18	66,500
Mar 28, 2022	30.89	31.02	30.66	31.02	31.02	38,500
Mar 25, 2022	30.72	31.00	30.62	30.88	30.88	73,900
Mar 24, 2022	30.71	30.72	30.42	30.72	30.72	71,400
Mar 23, 2022	30.64	30.67	30.40	30.45	30.45	45,000
Mar 22, 2022	30.54	30.77	30.48	30.70	30.70	63,200
Mar 21, 2022	30.22	30.50	30.10	30.31	30.31	40,900
Mar 18, 2022	29.96	30.37	29.88	30.37	30.37	32,700
Mar 17, 2022	29.64	30.04	29.64	30.03	30.03	53,700
Mar 16, 2022	29.55	29.88	29.29	29.73	29.73	78,900
Mar 15, 2022	28.86	29.42	28.86	29.35	29.35	78,800
Mar 14, 2022	29.61	29.97	29.05	29.13	29.13	47,100
Mar 11, 2022	30.03	30.34	29.57	29.57	29.57	31,300
Mar 10, 2022	29.85	29.98	29.59	29.89	29.89	64,100
Mar 09, 2022	29.89	30.32	29.89	30.22	30.22	48,600
Mar 08, 2022	29.56	30.29	29.50	29.50	29.50	47,800
Mar 07, 2022	30.48	30.61	29.63	29.68	29.68	47,900
Mar 04, 2022	30.49	30.67	30.29	30.65	30.65	36,100
Mar 03, 2022	30.99	31.14	30.57	30.69	30.69	71,100
Mar 02, 2022	30.44	30.94	30.44	30.88	30.88	47,500
Mar 01, 2022	30.57	30.72	30.16	30.37	30.37	36,400
Feb 28, 2022	30.35	30.74	30.30	30.66	30.66	53,300
Feb 25, 2022	30.13	30.82	29.99	30.61	30.61	70,700
Feb 24, 2022	28.58	30.15	28.55	30.05	30.05	87,800
Feb 23, 2022	30.20	30.25	29.67	29.75	29.75	33,100
Feb 22, 2022	30.38	30.42	29.90	30.06	30.06	41,000
Feb 18, 2022	30.59	30.75	30.27	30.50	30.50	63,500
Feb 17, 2022	30.90	31.10	30.60	30.69	30.69	37,000
Feb 16, 2022	30.90	31.21	30.87	31.03	31.03	58,500
Feb 15, 2022	30.92	31.15	30.89	30.96	30.96	40,500
Feb 14, 2022	30.82	30.93	30.50	30.65	30.65	61,800
Feb 11, 2022	31.39	31.60	30.91	30.97	30.97	38,700
Feb 10, 2022	31.53	31.92	31.31	31.39	31.39	61,100
Feb 09, 2022	31.52	31.95	31.50	31.79	31.79	79,900
Feb 08, 2022	31.29	31.60	31.23	31.34	31.34	91,900
Feb 07, 2022	31.38	31.62	31.33	31.33	31.33	41,200
Feb 04, 2022	31.25	31.62	31.17	31.38	31.38	61,300
Feb 03, 2022	31.71	31.81	31.32	31.42	31.42	75,600
Feb 02, 2022	31.66	32.01	31.66	31.90	31.90	45,200
Feb 01, 2022	31.31	31.63	31.18	31.61	31.61	48,500
Jan 31, 2022	30.80	31.34	30.80	31.22	31.22	36,200
Jan 28, 2022	30.33	30.84	30.00	30.84	30.84	71,400
Jan 27, 2022	30.68	30.90	30.10	30.25	30.25	59,300
Jan 26, 2022	30.69	30.95	30.09	30.36	30.36	146,500
Jan 25, 2022	30.09	30.83	29.73	30.30	30.30	77,400
Jan 24, 2022	30.05	30.42	29.37	30.37	30.37	95,300
Jan 21, 2022	31.03	31.23	30.40	30.41	30.41	88,500
Jan 20, 2022	31.69	31.90	31.23	31.23	31.23	245,500
Jan 19, 2022	31.91	32.12	31.64	31.74	31.74	89,400
Jan 18, 2022	32.08	32.19	31.82	31.93	31.93	81,300
Jan 14, 2022	32.35	32.51	32.06	32.43	32.43	202,600
Jan 13, 2022	32.93	32.93	32.50	32.61	32.61	63,900
Jan 12, 2022	32.92	32.93	32.58	32.87	32.87	68,800
Jan 11, 2022	32.51	32.83	32.34	32.76	32.76	63,400
Jan 10, 2022	32.28	32.44	31.66	32.42	32.42	99,300
Jan 07, 2022	32.58	32.67	32.29	32.38	32.38	177,300
Jan 06, 2022	32.64	32.94	32.51	32.54	32.54	94,600
Jan 05, 2022	33.08	33.27	32.59	32.65	32.65	90,000
Jan 04, 2022	33.25	33.27	32.95	33.08	33.08	44,200
Jan 03, 2022	33.12	33.29	33.02	33.21	33.21	40,900
Dec 31, 2021	32.96	33.22	32.96	33.19	33.19	26,600
Dec 30, 2021	33.08	33.24	33.00	33.01	33.01	43,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Tri-Continental Corporation (TY)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)