Tri-Continental Corporation (TY)

Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	34.19	34.45	34.11	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
Oct 1, 2025	34.00	34.18	33.96	34.04	34.04	0.12%	18,971
Sep 30, 2025	33.89	34.18	33.81	34.00	34.00	0.27%	24,869
Sep 29, 2025	33.88	34.03	33.67	33.91	33.91	0.33%	39,865
Sep 26, 2025	33.88	33.99	33.67	33.80	33.80	0.27%	44,962
Sep 25, 2025	33.77	33.99	33.67	33.71	33.71	-0.41%	43,531
Sep 24, 2025	34.29	34.38	33.69	33.85	33.85	-0.76%	64,918
Sep 23, 2025	34.02	34.17	33.89	34.11	34.11	0.74%	73,186
Sep 22, 2025	33.62	34.11	33.62	33.86	33.86	0.03%	49,646
Sep 19, 2025	33.86	34.00	33.85	33.85	33.85	0.09%	25,245
Sep 18, 2025	33.76	33.98	33.73	33.82	33.82	0.42%	27,405
Sep 17, 2025	33.89	33.95	33.39	33.68	33.68	-0.15%	50,412
Sep 16, 2025	33.73	34.07	33.50	33.73	33.73	-0.50%	56,951
Sep 15, 2025	33.85	34.11	33.82	33.90	33.64	-0.03%	36,736
Sep 12, 2025	33.98	33.99	33.61	33.91	33.65	-0.09%	21,715
Sep 11, 2025	33.79	34.03	33.68	33.94	33.68	0.65%	24,172
Sep 10, 2025	33.81	33.82	33.51	33.72	33.46	0.09%	21,934
Sep 9, 2025	33.64	33.77	33.52	33.69	33.43	0.39%	14,056
Sep 8, 2025	33.57	33.75	33.49	33.56	33.30	0.03%	26,659
Sep 5, 2025	33.67	33.78	33.20	33.55	33.29	-0.06%	97,299
Sep 4, 2025	33.69	33.69	33.37	33.57	33.31	0.15%	37,805
Sep 3, 2025	33.40	33.59	33.40	33.52	33.26	0.18%	19,063
Sep 2, 2025	33.40	33.52	33.18	33.46	33.20	-0.24%	40,552
Aug 29, 2025	33.57	33.71	33.30	33.54	33.28	0.09%	33,825
Aug 28, 2025	33.57	33.77	33.45	33.51	33.25	-0.12%	43,339
Aug 27, 2025	33.48	33.69	33.32	33.55	33.29	-0.03%	23,164
Aug 26, 2025	33.43	33.67	33.37	33.56	33.30	0.39%	38,222
Aug 25, 2025	33.39	33.59	33.34	33.43	33.17	-0.06%	30,339
Aug 22, 2025	33.18	33.55	33.17	33.45	33.19	1.21%	30,043
Aug 21, 2025	33.11	33.14	32.92	33.05	32.79	-0.24%	37,636
Aug 20, 2025	33.10	33.25	33.00	33.13	32.87	0.09%	62,532
Aug 19, 2025	33.31	33.49	32.75	33.10	32.84	-0.36%	84,839
Aug 18, 2025	32.93	33.28	32.93	33.22	32.96	0.24%	55,798
Aug 15, 2025	33.17	33.49	33.09	33.14	32.88	-0.24%	37,077
Aug 14, 2025	33.22	33.35	32.92	33.22	32.96	-	47,818
Aug 13, 2025	32.96	33.35	32.90	33.22	32.96	0.79%	29,553
Aug 12, 2025	32.71	33.13	32.71	32.96	32.70	0.80%	35,774
Aug 11, 2025	32.91	33.04	32.70	32.70	32.45	-0.55%	29,957
Aug 8, 2025	32.68	32.94	32.62	32.88	32.62	0.67%	34,552
Aug 7, 2025	32.85	32.94	32.57	32.66	32.41	0.31%	45,264
Aug 6, 2025	32.55	32.70	32.40	32.56	32.31	0.43%	30,600
Aug 5, 2025	32.37	32.69	32.35	32.42	32.17	-0.03%	73,764
Aug 4, 2025	32.39	32.47	32.24	32.43	32.18	0.59%	28,782
Aug 1, 2025	32.53	32.53	32.03	32.24	31.99	-1.35%	63,448
Jul 31, 2025	32.32	32.92	32.32	32.68	32.43	0.46%	76,468
Jul 30, 2025	32.68	32.91	32.53	32.53	32.28	-0.52%	80,123

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.