U.S. Markets closed

Tri-Continental Corporation (TY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.71+0.26 (+0.88%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202029.4329.7229.4329.7129.7153,500
Dec 03, 202029.3429.5429.2929.4529.4545,700
Dec 02, 202029.0129.4129.0129.3529.3543,000
Dec 01, 202029.0329.3329.0329.3329.3350,300
Nov 30, 202029.0029.1228.8528.9328.9363,700
Nov 27, 202028.9629.1828.9629.1629.1628,900
Nov 25, 202029.0129.0128.8628.8728.8748,200
Nov 24, 202028.7529.1028.7528.9928.9936,500
Nov 23, 202028.5828.6728.5128.5928.5939,600
Nov 20, 202028.4828.6128.2228.3828.3832,800
Nov 19, 202028.3628.5728.3628.5228.5224,400
Nov 18, 202028.5228.7428.4128.4928.4949,900
Nov 17, 202028.2028.4428.0028.4128.4165,400
Nov 16, 202027.9928.4727.9128.2528.2565,300
Nov 13, 202027.6427.8127.5527.7127.7123,800
Nov 12, 202027.4127.6827.3627.4727.4751,400
Nov 11, 202027.6527.7027.5027.5827.5850,400
Nov 10, 202027.5727.5827.0927.4327.4393,100
Nov 09, 202027.9528.1227.4727.5327.53130,300
Nov 06, 202027.1927.1927.0327.0527.0572,000
Nov 05, 202026.8927.2426.8827.1327.1363,100
Nov 04, 202026.3126.8926.2726.5526.5540,600
Nov 03, 202025.8326.2325.8326.0926.0936,200
Nov 02, 202025.5725.7625.5125.5925.5949,600
Oct 30, 202025.4425.5125.2325.3225.3262,000
Oct 29, 202025.4025.6325.2025.5925.59144,900
Oct 28, 202026.0026.0225.3825.4425.4490,500
Oct 27, 202026.4026.5326.2826.3026.3058,300
Oct 26, 202026.6326.6926.2626.3526.3552,500
Oct 23, 202026.8526.9326.7026.7726.7746,300
Oct 22, 202026.7926.9226.7026.8826.8885,500
Oct 21, 202026.9127.0226.8026.8026.8054,600
Oct 20, 202026.9027.1526.9026.9726.9747,400
Oct 19, 202027.2527.3726.8326.8326.8398,600
Oct 16, 202026.9927.2726.9927.1827.1844,600
Oct 15, 202026.8927.0926.8227.0227.0277,600
Oct 14, 202027.3327.3827.1527.1527.1551,400
Oct 13, 202027.2127.4227.0427.2827.2879,700
Oct 12, 202027.2127.4027.0327.4027.4050,900
Oct 09, 202027.1427.2627.0327.2127.2183,400
Oct 08, 202026.8626.9926.6226.9926.9970,000
Oct 07, 202026.4826.8526.4826.7426.7476,800
Oct 06, 202026.4426.6526.2726.3626.3698,800
Oct 05, 202026.1726.5326.1126.5026.5089,700
Oct 02, 202025.8126.0825.8126.0826.0867,000
Oct 01, 202026.0826.1725.9726.0726.0755,400
Sep 30, 202025.6826.1425.6825.9325.9393,700
Sep 29, 202025.8725.8925.5825.8225.8261,600
Sep 28, 202025.7925.9525.7925.8325.8388,900
Sep 25, 202025.2325.6025.1925.5825.5880,800
Sep 24, 202025.2625.4125.0525.2925.29130,200
Sep 23, 202025.6925.7125.1225.1525.15104,200
Sep 22, 202025.4425.7425.4125.7425.7486,700
Sep 21, 202025.1325.3925.0125.2425.2495,100
Sep 18, 202025.9426.0225.6425.6925.6941,200
Sep 17, 202025.8125.9725.7425.8725.8730,300
Sep 16, 202026.0726.3426.0726.1226.1228,600
Sep 15, 202026.1826.3626.0626.0626.0642,700
Sep 15, 20200.2622 Dividend
Sep 14, 202026.2126.4826.2126.2926.0334,900
Sep 11, 202025.9026.1625.9026.0325.7737,400
Sep 10, 202026.3526.4825.9325.9525.6930,000
Sep 09, 202025.8026.4925.8026.2125.9572,400
Sep 08, 202026.1326.1525.7125.7125.4551,200
Sep 04, 202026.5526.8526.1126.4326.1749,500
Sep 03, 202027.1827.2226.5126.6226.3568,500
Sep 02, 202027.0927.4227.0927.3127.0474,600
Sep 01, 202027.0327.2527.0327.0726.8041,500
Aug 31, 202027.1027.3327.1027.1126.8457,000
Aug 28, 202027.0927.2427.0227.2326.9637,900
Aug 27, 202027.0527.2327.0127.1326.8651,600
Aug 26, 202027.1127.1526.9627.1326.8668,200
Aug 25, 202027.1227.1326.9527.0726.8036,600
Aug 24, 202026.9027.0426.8527.0426.7737,500
Aug 21, 202026.7226.7826.6826.7826.5132,700
Aug 20, 202026.7326.8726.7226.7726.5045,100
Aug 19, 202026.8927.0526.8126.8826.6140,300
Aug 18, 202026.8426.9426.8226.9026.6327,900
Aug 17, 202026.8226.9926.7126.8726.6041,200
Aug 14, 202026.6626.8626.6626.8426.5744,300
Aug 13, 202026.7926.7926.7126.7526.4835,900
Aug 12, 202026.5926.8426.5926.8326.5649,400
Aug 11, 202026.6426.7826.4726.5526.2955,000
Aug 10, 202026.4526.5926.3726.5426.2843,200
Aug 07, 202026.2426.4826.2426.4226.1648,600
Aug 06, 202026.3326.4226.1226.4126.1560,800
Aug 05, 202026.2626.4026.2526.3326.0718,900
Aug 04, 202025.9826.2325.8626.1725.9181,200
Aug 03, 202025.9126.1925.9026.1825.9230,600
Jul 31, 202025.9925.9925.6325.9325.6725,300
Jul 30, 202025.6525.8725.4225.8725.6170,100
Jul 29, 202025.5625.8025.5325.8025.5444,000
Jul 28, 202025.5025.5725.4025.5325.2847,300
Jul 27, 202025.3525.5625.2925.4925.2458,400
Jul 24, 202025.3625.3825.2025.3125.0638,700
Jul 23, 202025.6225.7525.3925.4525.2036,100
Jul 22, 202025.5925.6725.4625.6125.3548,000
Jul 21, 202025.6125.7625.6025.6525.3958,600
Jul 20, 202025.5025.6425.3925.5825.3228,200
Jul 17, 202025.4725.5425.3825.4025.1554,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...