Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	33.73	33.86	33.65	33.78	33.78	0.54%	30,752
Nov 20, 2024	33.54	33.97	33.53	33.60	33.60	-	26,208
Nov 19, 2024	33.40	33.76	33.35	33.60	33.60	-0.30%	54,465
Nov 18, 2024	33.23	33.77	33.23	33.70	33.70	1.23%	40,886
Nov 15, 2024	33.50	33.50	33.25	33.29	33.29	-0.66%	26,020
Nov 14, 2024	33.72	33.96	33.41	33.51	33.51	-0.59%	35,803
Nov 13, 2024	33.80	33.95	33.63	33.71	33.71	-0.21%	36,111
Nov 12, 2024	34.10	34.21	33.55	33.78	33.78	-0.82%	103,888
Nov 11, 2024	33.55	34.30	33.55	34.06	34.06	-0.12%	36,127
Nov 8, 2024	33.95	34.17	33.89	34.10	34.10	0.62%	41,026
Nov 7, 2024	33.77	33.98	33.58	33.89	33.89	0.39%	30,216
Nov 6, 2024	33.51	33.84	33.50	33.76	33.76	2.12%	47,115
Nov 5, 2024	32.69	33.13	32.69	33.06	33.06	0.88%	23,230
Nov 4, 2024	32.82	33.02	32.75	32.77	32.77	-0.33%	26,229
Nov 1, 2024	32.86	33.12	32.68	32.88	32.88	0.43%	31,566
Oct 31, 2024	32.88	33.01	32.68	32.74	32.74	-1.03%	21,453
Oct 30, 2024	33.01	33.36	32.90	33.08	33.08	-0.24%	25,635
Oct 29, 2024	32.95	33.20	32.95	33.16	33.16	0.18%	19,511
Oct 28, 2024	33.20	33.32	32.84	33.10	33.10	-	79,033
Oct 25, 2024	33.10	33.39	33.07	33.10	33.10	-0.12%	48,192
Oct 24, 2024	33.09	33.24	32.89	33.14	33.14	0.21%	30,785
Oct 23, 2024	33.25	33.33	32.92	33.07	33.07	-0.99%	28,977
Oct 22, 2024	33.33	33.48	33.28	33.40	33.40	0.21%	20,296
Oct 21, 2024	33.47	33.47	33.28	33.33	33.33	-0.51%	18,382
Oct 18, 2024	33.55	33.66	33.45	33.50	33.50	0.18%	21,469
Oct 17, 2024	33.61	33.61	33.44	33.44	33.44	-	28,883
Oct 16, 2024	33.36	33.61	33.36	33.44	33.44	0.24%	23,853
Oct 15, 2024	33.50	33.61	33.36	33.36	33.36	-0.36%	32,250
Oct 14, 2024	33.43	33.57	33.43	33.48	33.48	0.51%	19,080
Oct 11, 2024	33.03	33.41	32.99	33.31	33.31	0.70%	23,244
Oct 10, 2024	32.92	33.21	32.92	33.08	33.08	-0.30%	32,444
Oct 9, 2024	32.84	33.25	32.84	33.18	33.18	0.64%	29,854
Oct 8, 2024	33.01	33.12	32.86	32.97	32.97	0.33%	38,587
Oct 7, 2024	33.00	33.19	32.85	32.86	32.86	-0.57%	28,704
Oct 4, 2024	33.03	33.20	32.87	33.05	33.05	0.61%	26,812
Oct 3, 2024	32.96	32.96	32.75	32.85	32.85	-0.15%	27,337
Oct 2, 2024	32.81	33.07	32.75	32.90	32.90	0.03%	28,138
Oct 1, 2024	33.00	33.00	32.79	32.89	32.89	-0.45%	40,079
Sep 30, 2024	32.75	33.12	32.68	33.04	33.04	0.70%	33,715
Sep 27, 2024	32.88	32.91	32.80	32.81	32.81	0.37%	20,537
Sep 26, 2024	32.80	32.90	32.68	32.69	32.69	-0.24%	41,809
Sep 25, 2024	32.79	32.80	32.55	32.77	32.77	-0.06%	37,979
Sep 24, 2024	32.97	32.97	32.66	32.79	32.79	-0.09%	44,422
Sep 23, 2024	32.98	33.07	32.63	32.82	32.82	0.24%	75,245
Sep 20, 2024	32.59	32.74	32.31	32.74	32.74	0.43%	51,468
Sep 19, 2024	32.76	32.87	32.38	32.60	32.60	0.74%	40,198
Sep 18, 2024	32.56	32.66	32.23	32.36	32.36	-0.25%	28,143
Sep 17, 2024	32.34	32.50	32.27	32.44	32.44	0.81%	29,929
Sep 16, 2024	32.13	32.40	31.99	32.18	32.18	0.06%	30,726
Sep 13, 2024	31.97	32.25	31.61	32.16	32.16	0.16%	25,998
Sep 12, 2024	32.05	32.15	31.84	32.11	31.82	0.53%	12,048
Sep 11, 2024	31.84	31.94	31.48	31.94	31.65	0.50%	32,675
Sep 10, 2024	31.84	31.84	31.60	31.78	31.50	0.13%	20,864
Sep 9, 2024	31.67	32.08	31.65	31.74	31.46	0.63%	11,187
Sep 6, 2024	32.06	32.06	31.48	31.54	31.26	-1.35%	35,487
Sep 5, 2024	31.95	32.15	31.84	31.97	31.68	0.16%	38,287
Sep 4, 2024	31.72	32.26	31.70	31.92	31.63	0.47%	33,196
Sep 3, 2024	32.09	32.23	31.70	31.77	31.49	-1.46%	34,800
Aug 30, 2024	32.12	32.36	32.10	32.24	31.95	0.40%	32,999
Aug 29, 2024	31.98	32.39	31.98	32.11	31.82	0.31%	36,169
Aug 28, 2024	32.17	32.32	32.01	32.01	31.72	-0.28%	34,463
Aug 27, 2024	31.96	32.20	31.91	32.10	31.81	-0.06%	32,122
Aug 26, 2024	31.99	32.18	31.99	32.12	31.83	0.19%	39,450
Aug 23, 2024	31.71	32.17	31.71	32.06	31.77	1.20%	35,868
Aug 22, 2024	31.76	32.15	31.68	31.68	31.40	-0.56%	42,685
Aug 21, 2024	31.96	32.09	31.85	31.86	31.57	-0.19%	38,951
Aug 20, 2024	32.02	32.06	31.82	31.92	31.63	-0.06%	35,206
Aug 19, 2024	31.71	31.99	31.65	31.94	31.65	0.82%	29,561
Aug 16, 2024	31.48	31.78	31.42	31.68	31.40	0.60%	32,446
Aug 15, 2024	31.39	31.72	31.30	31.49	31.21	0.90%	25,762
Aug 14, 2024	31.16	31.26	31.07	31.21	30.93	0.39%	28,699
Aug 13, 2024	30.86	31.20	30.75	31.09	30.81	0.97%	58,625
Aug 12, 2024	30.62	30.98	30.62	30.79	30.51	0.13%	36,766
Aug 9, 2024	30.41	30.81	30.41	30.75	30.47	0.26%	90,530
Aug 8, 2024	30.48	30.79	30.16	30.67	30.40	1.19%	85,233
Aug 7, 2024	30.67	31.15	30.25	30.31	30.04	-0.23%	63,935
Aug 6, 2024	29.87	30.58	29.87	30.38	30.11	1.74%	149,882
Aug 5, 2024	29.17	30.31	29.17	29.86	29.59	-3.37%	126,516
Aug 2, 2024	31.29	31.53	30.63	30.90	30.62	-2.12%	63,864
Aug 1, 2024	31.97	32.05	31.48	31.57	31.29	-0.97%	40,786
Jul 31, 2024	31.86	32.24	31.77	31.88	31.59	1.05%	28,328
Jul 30, 2024	31.54	31.72	31.54	31.55	31.27	-0.16%	18,769
Jul 29, 2024	31.50	31.70	31.35	31.60	31.32	0.48%	32,904
Jul 26, 2024	31.26	31.46	31.20	31.45	31.17	1.26%	41,219
Jul 25, 2024	31.03	31.40	31.03	31.06	30.78	0.10%	34,672
Jul 24, 2024	31.17	31.26	30.97	31.03	30.75	-1.30%	42,110
Jul 23, 2024	31.43	31.59	31.37	31.44	31.16	0.03%	34,189
Jul 22, 2024	31.08	31.47	31.08	31.43	31.15	1.19%	45,237
Jul 19, 2024	31.41	31.54	30.60	31.06	30.78	-0.80%	63,713
Jul 18, 2024	31.87	31.90	31.28	31.31	31.03	-1.60%	52,405
Jul 17, 2024	31.71	31.95	31.60	31.82	31.53	-0.16%	24,756
Jul 16, 2024	31.76	32.25	31.68	31.87	31.58	0.38%	58,884
Jul 15, 2024	31.67	32.00	31.63	31.75	31.47	0.32%	46,169
Jul 12, 2024	31.51	31.81	31.51	31.65	31.37	0.54%	26,641
Jul 11, 2024	31.64	31.77	31.45	31.48	31.20	-0.47%	41,819
Jul 10, 2024	31.11	31.67	31.11	31.63	31.35	1.09%	31,146
Jul 9, 2024	31.25	31.51	31.25	31.29	31.01	0.22%	39,192
Jul 8, 2024	31.19	31.38	31.16	31.22	30.94	-0.29%	35,661
Jul 5, 2024	31.25	31.33	31.19	31.31	31.03	0.22%	36,214
Jul 3, 2024	30.95	31.24	30.62	31.24	30.96	0.94%	18,919