Tri-Continental Corporation (TY.PR)
NYSE: TY.PR · Real-Time Price · USD · Preferred Stock
44.16
-0.62 (-1.38%)
At close: Jul 3, 2025
Tri-Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.38% | 125 |
| Jul 2, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.83% | 217 |
| Jul 1, 2025 | 44.69 | 45.00 | 44.41 | 44.41 | 44.41 | -0.21% | 1,396 |
| Jun 30, 2025 | 44.71 | 44.71 | 44.51 | 44.51 | 44.51 | 0.47% | 413 |
| Jun 25, 2025 | 44.31 | 44.31 | 44.01 | 44.30 | 44.30 | 0.21% | 773 |
| Jun 18, 2025 | 44.30 | 44.30 | 44.20 | 44.20 | 44.20 | 1.12% | 339 |
| Jun 16, 2025 | 43.13 | 43.71 | 43.13 | 43.71 | 43.71 | -1.66% | 500 |
| Jun 13, 2025 | 44.40 | 44.45 | 44.40 | 44.45 | 43.83 | -0.11% | 312 |
| Jun 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.87 | 0.45% | 251 |
| Jun 9, 2025 | 44.31 | 44.31 | 44.30 | 44.30 | 43.68 | 0.79% | 481 |
| Jun 5, 2025 | 43.85 | 43.95 | 43.76 | 43.95 | 43.33 | 0.46% | 1,548 |
| Jun 4, 2025 | 43.80 | 43.85 | 43.75 | 43.75 | 43.14 | -1.69% | 1,091 |
| Jun 2, 2025 | 44.38 | 44.50 | 44.38 | 44.50 | 43.87 | -1.02% | 263 |
| May 28, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.33 | 0.01% | 118 |
| May 27, 2025 | 44.50 | 44.96 | 44.50 | 44.96 | 44.32 | 1.02% | 546 |
| May 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.87 | 1.71% | 103 |
| May 22, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.14 | -0.57% | 281 |
| May 21, 2025 | 43.79 | 44.00 | 43.79 | 44.00 | 43.38 | 0.05% | 425 |
| May 19, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.36 | 0.24% | 494 |
| May 16, 2025 | 43.76 | 43.99 | 43.76 | 43.88 | 43.26 | 0.29% | 1,505 |
| May 15, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.14 | -1.13% | 840 |
| May 14, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.63 | 1.03% | 103 |
| May 13, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.18 | -1.57% | 4,063 |
| May 12, 2025 | 44.47 | 44.50 | 44.05 | 44.50 | 43.87 | 1.14% | 931 |
| May 9, 2025 | 44.23 | 44.23 | 44.00 | 44.00 | 43.38 | -0.56% | 1,122 |
| May 8, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.63 | -0.27% | 264 |
| May 7, 2025 | 44.00 | 45.15 | 43.88 | 44.37 | 43.75 | 0.66% | 4,633 |
| May 6, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.46 | 0.64% | 350 |
| May 2, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.18 | -1.02% | 103 |
| May 1, 2025 | 44.25 | 44.98 | 44.25 | 44.25 | 43.63 | -0.45% | 1,286 |
| Apr 29, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 43.83 | 1.14% | 117 |
| Apr 25, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.33 | -0.20% | 471 |
| Apr 24, 2025 | 43.80 | 44.09 | 43.80 | 44.04 | 43.42 | 1.13% | 598 |
| Apr 22, 2025 | 43.63 | 43.63 | 43.55 | 43.55 | 42.94 | -3.24% | 753 |
| Apr 11, 2025 | 44.83 | 45.44 | 44.05 | 45.01 | 44.38 | -1.08% | 2,679 |
| Apr 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.86 | 2.82% | 233 |
| Apr 9, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.63 | -2.20% | 158 |
| Apr 8, 2025 | 44.52 | 45.73 | 44.50 | 45.25 | 44.61 | 0.91% | 3,843 |
| Apr 7, 2025 | 44.83 | 44.84 | 44.83 | 44.84 | 44.21 | 0.04% | 266 |
| Apr 4, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.19 | -0.40% | 279 |
| Apr 3, 2025 | 45.61 | 45.61 | 45.00 | 45.00 | 44.37 | -0.24% | 482 |
| Apr 1, 2025 | 45.99 | 46.28 | 45.11 | 45.11 | 44.48 | -0.66% | 1,793 |
| Mar 31, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 44.77 | 1.47% | 349 |
| Mar 28, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.12 | -0.20% | 546 |
| Mar 27, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.21 | -0.15% | 773 |
| Mar 19, 2025 | 44.81 | 45.00 | 44.33 | 44.91 | 44.28 | 1.31% | 1,121 |
| Mar 18, 2025 | 45.20 | 45.20 | 44.32 | 44.33 | 43.71 | -2.96% | 1,470 |
| Mar 17, 2025 | 45.92 | 45.92 | 45.68 | 45.68 | 44.42 | 0.95% | 429 |
| Mar 14, 2025 | 45.39 | 45.90 | 45.25 | 45.25 | 44.00 | 0.67% | 2,572 |
| Mar 12, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 43.71 | -0.10% | 347 |