Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	30.33	30.77	30.15	30.67	30.67	0.36%	27,002
Mar 28, 2025	30.96	31.07	30.53	30.56	30.56	-1.74%	20,552
Mar 27, 2025	31.00	31.37	30.90	31.10	31.10	-0.10%	32,481
Mar 26, 2025	31.25	31.81	31.07	31.13	31.13	-0.73%	101,544
Mar 25, 2025	31.16	31.44	31.13	31.36	31.36	1.13%	60,010
Mar 24, 2025	30.77	31.09	30.75	31.01	31.01	1.31%	41,864
Mar 21, 2025	30.61	30.67	30.34	30.61	30.61	-0.29%	33,506
Mar 20, 2025	30.72	30.88	30.60	30.70	30.70	-0.13%	29,850
Mar 19, 2025	30.53	30.91	30.26	30.74	30.74	0.85%	47,267
Mar 18, 2025	30.48	30.62	30.42	30.48	30.48	-1.74%	19,154
Mar 17, 2025	30.90	31.23	30.69	31.02	30.74	0.65%	11,146
Mar 14, 2025	30.45	30.91	30.45	30.82	30.54	1.38%	29,454
Mar 13, 2025	30.56	30.94	30.32	30.40	30.13	-0.85%	26,818
Mar 12, 2025	30.77	30.91	30.60	30.66	30.38	0.07%	44,691
Mar 11, 2025	30.87	31.14	30.47	30.64	30.36	-0.84%	60,917
Mar 10, 2025	31.11	31.53	30.70	30.90	30.62	-1.62%	50,206
Mar 7, 2025	31.20	31.49	31.12	31.41	31.13	0.64%	44,978
Mar 6, 2025	31.32	31.60	31.14	31.21	30.93	-1.36%	54,963
Mar 5, 2025	31.29	31.84	31.29	31.64	31.36	0.76%	43,025
Mar 4, 2025	31.53	31.76	31.34	31.40	31.12	-0.92%	64,180
Mar 3, 2025	32.12	32.44	31.69	31.69	31.41	-1.15%	45,346
Feb 28, 2025	31.82	32.35	31.68	32.06	31.77	0.44%	61,432
Feb 27, 2025	32.29	32.36	31.80	31.92	31.63	-0.81%	63,212
Feb 26, 2025	32.43	32.72	32.10	32.18	31.89	-0.43%	57,749
Feb 25, 2025	32.51	32.95	32.24	32.32	32.03	-0.28%	46,878
Feb 24, 2025	32.55	32.84	32.41	32.41	32.12	-0.55%	49,177
Feb 21, 2025	32.81	33.05	32.52	32.59	32.30	-0.58%	49,056
Feb 20, 2025	32.81	33.13	32.68	32.78	32.49	-0.30%	37,008
Feb 19, 2025	32.83	33.00	32.76	32.88	32.58	0.15%	39,654
Feb 18, 2025	32.64	33.35	32.60	32.83	32.54	0.58%	43,177
Feb 14, 2025	32.76	32.82	32.57	32.64	32.35	-0.06%	49,534
Feb 13, 2025	32.53	32.72	32.35	32.66	32.37	0.90%	39,511
Feb 12, 2025	32.18	32.42	31.83	32.37	32.08	-0.43%	73,826
Feb 11, 2025	32.38	32.56	32.03	32.51	32.22	0.40%	92,321
Feb 10, 2025	32.55	32.70	32.34	32.38	32.09	-0.49%	95,343
Feb 7, 2025	32.90	32.91	32.52	32.54	32.25	-0.52%	41,655
Feb 6, 2025	32.58	32.87	32.58	32.71	32.42	0.12%	34,447
Feb 5, 2025	32.47	32.71	32.43	32.67	32.38	0.31%	36,665
Feb 4, 2025	32.48	32.74	32.48	32.57	32.28	0.68%	41,538
Feb 3, 2025	32.41	32.57	32.18	32.35	32.06	-1.01%	45,749
Jan 31, 2025	32.74	32.97	32.60	32.68	32.39	0.12%	33,383
Jan 30, 2025	32.69	33.03	32.60	32.64	32.35	-0.18%	57,369
Jan 29, 2025	32.71	32.92	32.60	32.70	32.41	-0.09%	42,278
Jan 28, 2025	32.67	32.99	32.61	32.73	32.44	0.34%	74,117
Jan 27, 2025	32.39	32.94	32.39	32.62	32.33	-0.88%	73,106
Jan 24, 2025	32.78	33.07	32.78	32.91	32.61	0.40%	52,754
Jan 23, 2025	32.63	32.90	32.63	32.78	32.49	0.34%	49,230
Jan 22, 2025	32.64	32.85	32.60	32.67	32.38	0.46%	55,864
Jan 21, 2025	32.42	32.58	32.33	32.52	32.23	0.65%	37,187
Jan 17, 2025	32.17	32.54	32.17	32.31	32.02	0.84%	36,910