Tri-Continental Corporation (TY)
NYSE: TY · Real-Time Price · USD
29.42
+0.17 (0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Tri-Continental Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 2, 2025 | 30.86 | 31.13 | 30.41 | 30.79 | 30.79 | 0.42% | 62,476 |
Apr 1, 2025 | 30.60 | 31.00 | 30.40 | 30.66 | 30.66 | -0.03% | 70,100 |
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 |