Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.42	32.58	32.33	32.52	32.52	0.65%	37,185
Jan 17, 2025	32.17	32.54	32.17	32.31	32.31	0.84%	36,910
Jan 16, 2025	32.02	32.20	31.92	32.04	32.04	0.22%	33,818
Jan 15, 2025	31.69	32.14	31.68	31.97	31.97	1.82%	25,238
Jan 14, 2025	31.40	31.71	31.18	31.40	31.40	0.32%	42,174
Jan 13, 2025	31.02	31.45	30.97	31.30	31.30	0.10%	60,292
Jan 10, 2025	31.41	31.59	31.17	31.27	31.27	-1.42%	78,009
Jan 8, 2025	31.65	31.79	31.55	31.72	31.72	0.09%	33,748
Jan 7, 2025	31.90	31.92	31.65	31.69	31.69	-0.25%	46,325
Jan 6, 2025	31.81	32.06	31.76	31.77	31.77	0.51%	39,263
Jan 3, 2025	31.44	31.71	31.30	31.61	31.61	1.02%	34,356
Jan 2, 2025	31.81	32.01	31.14	31.29	31.29	-1.26%	165,462
Dec 31, 2024	31.72	31.82	31.61	31.69	31.69	0.16%	40,432
Dec 30, 2024	31.48	31.79	31.42	31.64	31.64	-0.25%	48,807
Dec 27, 2024	31.79	32.02	31.49	31.72	31.72	-1.00%	43,107
Dec 26, 2024	31.97	32.37	31.80	32.04	32.04	0.31%	46,801
Dec 24, 2024	31.84	32.29	31.60	31.94	31.94	0.66%	51,196
Dec 23, 2024	31.72	32.29	31.40	31.73	31.73	0.99%	141,822
Dec 20, 2024	31.10	31.62	30.58	31.42	31.42	1.32%	80,156
Dec 19, 2024	31.15	31.41	30.91	31.01	31.01	-0.35%	44,595
Dec 18, 2024	31.81	32.04	31.03	31.12	31.12	-2.20%	80,652
Dec 17, 2024	31.91	32.23	31.78	31.82	31.82	-0.69%	55,359
Dec 16, 2024	32.06	32.16	31.95	32.04	32.04	0.03%	42,686
Dec 13, 2024	32.07	32.69	31.83	32.03	32.03	-6.02%	30,024
Dec 12, 2024	34.16	34.34	34.03	34.08	31.86	-0.32%	35,543
Dec 11, 2024	34.34	34.60	34.12	34.19	31.96	0.03%	52,955
Dec 10, 2024	34.40	34.51	34.15	34.18	31.95	-0.61%	43,795
Dec 9, 2024	34.70	34.81	34.36	34.39	32.15	-0.81%	41,671
Dec 6, 2024	34.66	34.82	34.62	34.67	32.41	0.23%	59,475
Dec 5, 2024	34.65	34.75	34.59	34.59	32.33	0.12%	45,328
Dec 4, 2024	34.58	34.80	34.40	34.55	32.30	0.14%	47,208
Dec 3, 2024	34.50	34.65	34.42	34.50	32.25	0.12%	37,348
Dec 2, 2024	34.35	34.57	34.31	34.46	32.21	-0.06%	54,163
Nov 29, 2024	34.23	34.63	34.23	34.48	32.23	0.88%	19,671
Nov 27, 2024	34.28	34.58	34.18	34.18	31.95	-	23,891
Nov 26, 2024	34.09	34.50	33.99	34.18	31.95	0.44%	54,830
Nov 25, 2024	34.02	34.36	34.02	34.03	31.81	0.41%	45,125
Nov 22, 2024	33.65	34.02	33.65	33.89	31.68	0.33%	38,462
Nov 21, 2024	33.73	33.86	33.65	33.78	31.58	0.54%	30,752
Nov 20, 2024	33.54	33.97	33.53	33.60	31.41	-	26,208
Nov 19, 2024	33.40	33.76	33.35	33.60	31.41	-0.30%	54,465
Nov 18, 2024	33.23	33.77	33.23	33.70	31.50	1.23%	40,886
Nov 15, 2024	33.50	33.50	33.25	33.29	31.12	-0.66%	26,020
Nov 14, 2024	33.72	33.96	33.41	33.51	31.32	-0.59%	35,803
Nov 13, 2024	33.80	33.95	33.63	33.71	31.51	-0.21%	36,111
Nov 12, 2024	34.10	34.21	33.55	33.78	31.58	-0.82%	103,888
Nov 11, 2024	33.55	34.30	33.55	34.06	31.84	-0.12%	36,127
Nov 8, 2024	33.95	34.17	33.89	34.10	31.87	0.62%	41,026
Nov 7, 2024	33.77	33.98	33.58	33.89	31.68	0.39%	30,216
Nov 6, 2024	33.51	33.84	33.50	33.76	31.56	2.12%	47,115
Nov 5, 2024	32.69	33.13	32.69	33.06	30.90	0.88%	23,230
Nov 4, 2024	32.82	33.02	32.75	32.77	30.63	-0.33%	26,229
Nov 1, 2024	32.86	33.12	32.68	32.88	30.73	0.43%	31,566
Oct 31, 2024	32.88	33.01	32.68	32.74	30.60	-1.03%	21,453
Oct 30, 2024	33.01	33.36	32.90	33.08	30.92	-0.24%	25,635
Oct 29, 2024	32.95	33.20	32.95	33.16	31.00	0.18%	19,511
Oct 28, 2024	33.20	33.32	32.84	33.10	30.94	-	79,033
Oct 25, 2024	33.10	33.39	33.07	33.10	30.94	-0.12%	48,192
Oct 24, 2024	33.09	33.24	32.89	33.14	30.98	0.21%	30,785
Oct 23, 2024	33.25	33.33	32.92	33.07	30.91	-0.99%	28,977
Oct 22, 2024	33.33	33.48	33.28	33.40	31.22	0.21%	20,296
Oct 21, 2024	33.47	33.47	33.28	33.33	31.15	-0.51%	18,382
Oct 18, 2024	33.55	33.66	33.45	33.50	31.31	0.18%	21,469
Oct 17, 2024	33.61	33.61	33.44	33.44	31.26	-	28,883
Oct 16, 2024	33.36	33.61	33.36	33.44	31.26	0.24%	23,853
Oct 15, 2024	33.50	33.61	33.36	33.36	31.18	-0.36%	32,250
Oct 14, 2024	33.43	33.57	33.43	33.48	31.29	0.51%	19,080
Oct 11, 2024	33.03	33.41	32.99	33.31	31.14	0.70%	23,244
Oct 10, 2024	32.92	33.21	32.92	33.08	30.92	-0.30%	32,444
Oct 9, 2024	32.84	33.25	32.84	33.18	31.01	0.64%	29,854
Oct 8, 2024	33.01	33.12	32.86	32.97	30.82	0.33%	38,587
Oct 7, 2024	33.00	33.19	32.85	32.86	30.72	-0.57%	28,704
Oct 4, 2024	33.03	33.20	32.87	33.05	30.89	0.61%	26,812
Oct 3, 2024	32.96	32.96	32.75	32.85	30.71	-0.15%	27,337
Oct 2, 2024	32.81	33.07	32.75	32.90	30.75	0.03%	28,138
Oct 1, 2024	33.00	33.00	32.79	32.89	30.74	-0.45%	40,079
Sep 30, 2024	32.75	33.12	32.68	33.04	30.88	0.70%	33,715
Sep 27, 2024	32.88	32.91	32.80	32.81	30.67	0.37%	20,537
Sep 26, 2024	32.80	32.90	32.68	32.69	30.56	-0.24%	41,809
Sep 25, 2024	32.79	32.80	32.55	32.77	30.63	-0.06%	37,979
Sep 24, 2024	32.97	32.97	32.66	32.79	30.65	-0.09%	44,422
Sep 23, 2024	32.98	33.07	32.63	32.82	30.68	0.24%	75,245
Sep 20, 2024	32.59	32.74	32.31	32.74	30.60	0.43%	51,468
Sep 19, 2024	32.76	32.87	32.38	32.60	30.47	0.74%	40,198
Sep 18, 2024	32.56	32.66	32.23	32.36	30.25	-0.25%	28,143
Sep 17, 2024	32.34	32.50	32.27	32.44	30.32	0.81%	29,929
Sep 16, 2024	32.13	32.40	31.99	32.18	30.08	0.06%	30,726
Sep 13, 2024	31.97	32.25	31.61	32.16	30.06	0.16%	25,998
Sep 12, 2024	32.05	32.15	31.84	32.11	29.74	0.53%	12,048
Sep 11, 2024	31.84	31.94	31.48	31.94	29.59	0.50%	32,675
Sep 10, 2024	31.84	31.84	31.60	31.78	29.44	0.13%	20,864
Sep 9, 2024	31.67	32.08	31.65	31.74	29.40	0.63%	11,187
Sep 6, 2024	32.06	32.06	31.48	31.54	29.22	-1.35%	35,487
Sep 5, 2024	31.95	32.15	31.84	31.97	29.62	0.16%	38,287
Sep 4, 2024	31.72	32.26	31.70	31.92	29.57	0.47%	33,196
Sep 3, 2024	32.09	32.23	31.70	31.77	29.43	-1.46%	34,800
Aug 30, 2024	32.12	32.36	32.10	32.24	29.87	0.40%	32,999
Aug 29, 2024	31.98	32.39	31.98	32.11	29.74	0.31%	36,169
Aug 28, 2024	32.17	32.32	32.01	32.01	29.65	-0.28%	34,463
Aug 27, 2024	31.96	32.20	31.91	32.10	29.74	-0.06%	32,122