Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	34.89	35.05	34.73	34.95	-	0.26%	7,863
Dec 10, 2025	34.59	34.95	34.55	34.86	34.86	0.72%	54,122
Dec 9, 2025	34.70	34.82	34.54	34.61	34.61	-0.09%	47,161
Dec 8, 2025	34.76	34.91	34.64	34.64	34.64	-0.40%	23,156
Dec 5, 2025	34.72	34.93	34.65	34.78	34.78	0.55%	35,963
Dec 4, 2025	34.62	34.73	34.43	34.59	34.59	0.06%	31,007
Dec 3, 2025	34.41	34.64	34.17	34.57	34.57	0.46%	39,129
Dec 2, 2025	34.44	34.56	34.28	34.41	34.41	-	31,414
Dec 1, 2025	34.40	34.67	34.15	34.41	34.41	0.20%	30,199
Nov 28, 2025	34.30	34.78	34.22	34.34	34.34	0.12%	18,645
Nov 26, 2025	34.38	34.69	34.28	34.30	34.30	-0.03%	24,130
Nov 25, 2025	33.98	34.44	33.98	34.31	34.31	1.03%	31,020
Nov 24, 2025	33.67	34.11	33.34	33.96	33.96	1.22%	40,538
Nov 21, 2025	33.53	34.04	33.20	33.55	33.55	0.21%	49,709
Nov 20, 2025	33.87	34.26	33.33	33.48	33.48	-0.89%	21,273
Nov 19, 2025	33.49	33.99	33.16	33.78	33.78	0.87%	80,055
Nov 18, 2025	33.43	33.70	33.31	33.49	33.49	-0.71%	31,679
Nov 17, 2025	33.98	34.14	33.73	33.73	33.73	-0.97%	25,913
Nov 14, 2025	33.91	34.40	33.91	34.06	34.06	-0.18%	13,896
Nov 13, 2025	34.23	34.57	34.12	34.12	34.12	-0.67%	24,516
Nov 12, 2025	34.39	34.80	34.34	34.35	34.35	-0.09%	34,987
Nov 11, 2025	34.22	34.50	34.19	34.38	34.38	0.67%	20,916
Nov 10, 2025	33.92	34.19	33.64	34.15	34.15	1.22%	33,080
Nov 7, 2025	33.87	33.97	33.21	33.74	33.74	-0.65%	96,847
Nov 6, 2025	34.04	34.12	33.90	33.96	33.96	-0.38%	44,434
Nov 5, 2025	33.88	34.15	33.88	34.09	34.09	0.56%	31,148
Nov 4, 2025	33.96	34.19	33.82	33.90	33.90	-0.85%	36,880
Nov 3, 2025	34.42	34.45	34.19	34.19	34.19	-0.67%	26,642
Oct 31, 2025	34.57	34.80	34.30	34.42	34.42	0.12%	28,832
Oct 30, 2025	34.41	34.70	34.25	34.38	34.38	-0.58%	33,493
Oct 29, 2025	34.63	34.84	34.26	34.58	34.58	-0.12%	47,988
Oct 28, 2025	34.54	34.75	34.00	34.62	34.62	0.46%	47,604
Oct 27, 2025	34.40	34.64	34.23	34.46	34.46	0.79%	54,987
Oct 24, 2025	34.09	34.33	34.09	34.19	34.19	0.32%	33,005
Oct 23, 2025	34.05	34.31	33.89	34.08	34.08	0.44%	24,800
Oct 22, 2025	34.04	34.25	33.84	33.93	33.93	-0.24%	31,083
Oct 21, 2025	33.88	34.12	33.88	34.01	34.01	0.44%	43,637
Oct 20, 2025	33.80	34.05	33.72	33.86	33.86	0.44%	23,418
Oct 17, 2025	33.84	34.00	33.66	33.71	33.71	-0.21%	35,298
Oct 16, 2025	34.24	34.39	33.58	33.78	33.78	-0.71%	37,922
Oct 15, 2025	33.90	34.36	33.89	34.02	34.02	0.62%	15,811
Oct 14, 2025	33.95	34.22	33.44	33.81	33.81	-0.03%	30,102
Oct 13, 2025	33.83	34.15	33.75	33.82	33.82	0.62%	30,146
Oct 10, 2025	34.13	34.35	33.52	33.61	33.61	-1.78%	49,169
Oct 9, 2025	34.22	34.74	34.01	34.22	34.22	-	42,300
Oct 8, 2025	34.19	34.45	34.11	34.22	34.22	0.32%	24,514
Oct 7, 2025	34.18	34.49	34.01	34.11	34.11	-0.20%	68,167
Oct 6, 2025	34.23	34.41	34.06	34.18	34.18	-0.35%	42,584
Oct 3, 2025	34.01	34.30	33.98	34.30	34.30	0.56%	30,407
Oct 2, 2025	34.06	34.24	34.06	34.11	34.11	0.21%	28,149