Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	31.71	31.80	31.56	31.70	-	-0.44%	7,196
Jun 12, 2025	31.61	31.97	31.61	31.84	31.84	0.13%	27,307
Jun 11, 2025	31.74	32.12	31.74	31.80	31.80	-0.06%	12,509
Jun 10, 2025	31.54	31.95	31.54	31.82	31.82	0.57%	20,107
Jun 9, 2025	31.62	31.86	31.61	31.64	31.64	0.09%	12,164
Jun 6, 2025	31.63	31.96	31.47	31.61	31.61	0.73%	44,748
Jun 5, 2025	31.49	31.66	31.37	31.38	31.38	-0.10%	32,154
Jun 4, 2025	31.43	31.72	31.41	31.41	31.41	-0.03%	24,035
Jun 3, 2025	31.26	31.53	31.07	31.42	31.42	0.48%	25,045
Jun 2, 2025	31.18	31.34	30.91	31.27	31.27	0.26%	29,595
May 30, 2025	31.18	31.39	31.07	31.19	31.19	0.19%	28,489
May 29, 2025	31.10	31.79	30.92	31.13	31.13	0.03%	44,167
May 28, 2025	31.20	31.38	31.03	31.12	31.12	-0.19%	32,218
May 27, 2025	30.95	31.39	30.88	31.18	31.18	1.23%	30,628
May 23, 2025	30.62	31.06	30.62	30.80	30.80	-0.55%	18,179
May 22, 2025	31.09	31.09	30.81	30.97	30.97	-0.19%	26,737
May 21, 2025	31.25	31.44	30.93	31.03	31.03	-0.99%	30,246
May 20, 2025	31.31	31.52	31.23	31.34	31.34	-0.19%	41,909
May 19, 2025	31.04	31.56	31.00	31.40	31.40	-0.03%	27,783
May 16, 2025	31.34	31.48	31.09	31.41	31.41	0.42%	26,487
May 15, 2025	31.18	31.32	31.05	31.28	31.28	0.32%	30,413
May 14, 2025	31.12	31.32	30.84	31.18	31.18	0.19%	33,563
May 13, 2025	30.97	31.34	30.97	31.12	31.12	0.58%	45,287
May 12, 2025	31.00	31.29	30.62	30.94	30.94	2.01%	65,590
May 9, 2025	30.28	30.47	30.16	30.33	30.33	0.40%	43,408
May 8, 2025	30.04	30.46	30.04	30.21	30.21	0.47%	30,060
May 7, 2025	30.00	30.28	29.92	30.07	30.07	0.07%	39,187
May 6, 2025	30.07	30.43	29.90	30.05	30.05	-0.20%	43,938
May 5, 2025	30.08	30.37	30.05	30.11	30.11	-0.50%	33,797
May 2, 2025	30.24	30.39	30.15	30.26	30.26	0.80%	53,923
May 1, 2025	30.00	30.20	29.93	30.02	30.02	0.84%	58,327
Apr 30, 2025	29.42	29.77	29.10	29.77	29.77	0.54%	57,811
Apr 29, 2025	29.44	29.72	29.41	29.61	29.61	0.58%	61,704
Apr 28, 2025	29.57	29.78	29.29	29.44	29.44	-0.10%	68,117
Apr 25, 2025	29.35	29.62	28.92	29.47	29.47	0.75%	25,644
Apr 24, 2025	28.88	29.40	28.81	29.25	29.25	1.81%	52,909
Apr 23, 2025	29.00	29.32	28.68	28.73	28.73	1.09%	105,939
Apr 22, 2025	27.99	28.51	27.99	28.42	28.42	2.01%	82,306
Apr 21, 2025	28.19	28.40	27.51	27.86	27.86	-2.18%	99,040
Apr 17, 2025	28.36	28.69	28.22	28.48	28.48	0.74%	40,881
Apr 16, 2025	28.47	28.91	28.21	28.27	28.27	-1.77%	45,780
Apr 15, 2025	28.78	29.20	28.53	28.78	28.78	0.03%	25,941
Apr 14, 2025	28.74	29.26	28.21	28.77	28.77	0.49%	68,063
Apr 11, 2025	28.24	28.84	28.23	28.63	28.63	1.38%	40,486
Apr 10, 2025	29.23	29.74	27.77	28.24	28.24	-3.88%	94,524
Apr 9, 2025	27.49	29.51	27.08	29.38	29.38	7.27%	113,070
Apr 8, 2025	28.00	29.04	27.27	27.39	27.39	0.07%	83,625
Apr 7, 2025	26.65	28.71	26.54	27.37	27.37	-2.46%	114,962
Apr 4, 2025	29.43	29.43	27.91	28.06	28.06	-5.20%	64,522
Apr 3, 2025	30.18	30.18	29.53	29.60	29.60	-3.86%	53,569