Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.35	33.69	33.35	33.46	33.46	0.06%	49,500
Feb 9, 2026	33.20	33.49	33.12	33.44	33.44	0.75%	37,655
Feb 6, 2026	32.95	33.28	32.95	33.19	33.19	0.97%	36,962
Feb 5, 2026	33.05	33.32	32.82	32.87	32.87	-0.69%	70,155
Feb 4, 2026	33.05	33.28	33.00	33.10	33.10	0.06%	32,782
Feb 3, 2026	33.28	33.41	33.01	33.08	33.08	-0.84%	41,506
Feb 2, 2026	33.20	33.46	33.20	33.36	33.36	0.30%	30,742
Jan 30, 2026	33.35	33.40	33.16	33.26	33.26	-0.33%	29,842
Jan 29, 2026	33.43	33.49	33.11	33.37	33.37	0.24%	33,245
Jan 28, 2026	33.47	33.49	33.19	33.29	33.29	-0.27%	29,188
Jan 27, 2026	33.34	33.43	33.26	33.38	33.38	0.15%	29,567
Jan 26, 2026	33.34	33.54	33.26	33.33	33.33	0.21%	25,801
Jan 23, 2026	33.12	33.33	33.12	33.26	33.26	0.33%	33,413
Jan 22, 2026	33.07	33.31	33.07	33.15	33.15	0.58%	63,607
Jan 21, 2026	32.69	33.07	32.53	32.96	32.96	1.04%	33,441
Jan 20, 2026	32.93	33.10	32.57	32.62	32.62	-1.30%	53,816
Jan 16, 2026	33.32	33.47	33.02	33.05	33.05	-0.60%	34,177
Jan 15, 2026	33.16	33.32	33.16	33.25	33.25	0.24%	21,164
Jan 14, 2026	33.06	33.33	33.06	33.17	33.17	0.06%	20,920
Jan 13, 2026	33.11	33.37	33.11	33.15	33.15	-0.03%	25,124
Jan 12, 2026	33.10	33.24	33.01	33.16	33.16	-0.30%	37,025
Jan 9, 2026	33.14	33.31	33.08	33.26	33.26	0.57%	36,352
Jan 8, 2026	32.98	33.14	32.98	33.07	33.07	0.06%	28,612
Jan 7, 2026	32.88	33.10	32.88	33.05	33.05	0.18%	42,192
Jan 6, 2026	32.80	33.10	32.80	32.99	32.99	0.58%	35,534
Jan 5, 2026	32.57	32.94	32.57	32.80	32.80	0.52%	26,929
Jan 2, 2026	32.80	32.80	32.59	32.63	32.63	-0.09%	45,787
Dec 31, 2025	32.87	32.88	32.58	32.66	32.66	-0.52%	41,679
Dec 30, 2025	32.73	32.87	32.73	32.83	32.83	0.27%	36,455
Dec 29, 2025	32.72	32.81	32.55	32.74	32.74	0.03%	46,264
Dec 26, 2025	32.74	32.99	32.60	32.73	32.73	-0.06%	38,984
Dec 24, 2025	32.75	32.97	32.75	32.75	32.75	0.12%	8,550
Dec 23, 2025	32.75	33.03	32.59	32.71	32.71	-0.09%	86,931
Dec 22, 2025	33.48	33.48	32.38	32.74	32.74	0.34%	141,566
Dec 19, 2025	32.26	33.04	32.21	32.63	32.63	1.68%	62,544
Dec 18, 2025	32.11	32.40	32.05	32.09	32.09	0.38%	36,621
Dec 17, 2025	32.15	32.30	31.93	31.97	31.97	-0.47%	78,099
Dec 16, 2025	32.20	32.34	32.01	32.12	32.12	-0.59%	112,265
Dec 15, 2025	32.44	32.44	32.16	32.31	32.31	-0.31%	46,950
Dec 12, 2025	32.50	32.88	32.39	32.41	32.41	-7.35%	65,519
Dec 11, 2025	34.89	35.05	34.73	34.98	32.66	0.34%	26,625
Dec 10, 2025	34.59	34.95	34.55	34.86	32.55	0.72%	54,122
Dec 9, 2025	34.70	34.82	34.54	34.61	32.32	-0.09%	47,187
Dec 8, 2025	34.76	34.91	34.64	34.64	32.35	-0.40%	23,156
Dec 5, 2025	34.72	34.93	34.65	34.78	32.48	0.55%	35,963
Dec 4, 2025	34.62	34.73	34.43	34.59	32.30	0.06%	31,007
Dec 3, 2025	34.41	34.64	34.17	34.57	32.28	0.46%	39,130
Dec 2, 2025	34.44	34.56	34.28	34.41	32.13	-	31,414
Dec 1, 2025	34.40	34.67	34.15	34.41	32.13	0.20%	30,199
Nov 28, 2025	34.30	34.78	34.22	34.34	32.07	0.12%	19,151