Tri-Continental Corporation (TY)

Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.01	33.14	32.56	32.73	32.73	-1.27%	68,432
Mar 4, 2026	33.10	33.27	33.00	33.15	33.15	0.55%	20,730
Mar 3, 2026	32.91	33.28	32.71	32.97	32.97	-0.72%	44,039
Mar 2, 2026	32.99	33.29	32.63	33.21	33.21	0.36%	30,675
Feb 27, 2026	33.10	33.32	33.00	33.09	33.09	-0.90%	81,604
Feb 26, 2026	33.40	33.61	33.30	33.39	33.39	-0.09%	43,569
Feb 25, 2026	33.24	33.46	33.24	33.42	33.42	0.57%	22,835
Feb 24, 2026	33.05	33.35	33.05	33.23	33.23	0.54%	38,805
Feb 23, 2026	33.36	33.47	33.02	33.05	33.05	-1.14%	29,504
Feb 20, 2026	33.16	33.45	33.05	33.43	33.43	0.75%	89,126
Feb 19, 2026	33.29	33.30	33.07	33.18	33.18	-0.36%	25,444
Feb 18, 2026	33.23	33.45	33.23	33.30	33.30	0.33%	23,406
Feb 17, 2026	33.12	33.37	33.01	33.19	33.19	0.06%	29,940
Feb 13, 2026	33.13	33.50	32.99	33.17	33.17	0.12%	33,162
Feb 12, 2026	33.59	33.59	33.07	33.13	33.13	-0.84%	39,161
Feb 11, 2026	33.68	33.68	33.35	33.41	33.41	-0.15%	27,976
Feb 10, 2026	33.35	33.69	33.35	33.46	33.46	0.06%	49,500
Feb 9, 2026	33.20	33.49	33.12	33.44	33.44	0.75%	37,655
Feb 6, 2026	32.95	33.28	32.95	33.19	33.19	0.97%	36,962
Feb 5, 2026	33.05	33.32	32.82	32.87	32.87	-0.69%	70,155
Feb 4, 2026	33.05	33.28	33.00	33.10	33.10	0.06%	32,782
Feb 3, 2026	33.28	33.41	33.01	33.08	33.08	-0.84%	41,506
Feb 2, 2026	33.20	33.46	33.20	33.36	33.36	0.30%	30,742
Jan 30, 2026	33.35	33.40	33.16	33.26	33.26	-0.33%	29,842
Jan 29, 2026	33.43	33.49	33.11	33.37	33.37	0.24%	33,245
Jan 28, 2026	33.47	33.49	33.19	33.29	33.29	-0.27%	29,188
Jan 27, 2026	33.34	33.43	33.26	33.38	33.38	0.15%	29,567
Jan 26, 2026	33.34	33.54	33.26	33.33	33.33	0.21%	25,801
Jan 23, 2026	33.12	33.33	33.12	33.26	33.26	0.33%	33,413
Jan 22, 2026	33.07	33.31	33.07	33.15	33.15	0.58%	63,607
Jan 21, 2026	32.69	33.07	32.53	32.96	32.96	1.04%	33,441
Jan 20, 2026	32.93	33.10	32.57	32.62	32.62	-1.30%	53,816
Jan 16, 2026	33.32	33.47	33.02	33.05	33.05	-0.60%	34,177
Jan 15, 2026	33.16	33.32	33.16	33.25	33.25	0.24%	21,164
Jan 14, 2026	33.06	33.33	33.06	33.17	33.17	0.06%	20,920
Jan 13, 2026	33.11	33.37	33.11	33.15	33.15	-0.03%	25,124
Jan 12, 2026	33.10	33.24	33.01	33.16	33.16	-0.30%	37,025
Jan 9, 2026	33.14	33.31	33.08	33.26	33.26	0.57%	36,352
Jan 8, 2026	32.98	33.14	32.98	33.07	33.07	0.06%	28,612
Jan 7, 2026	32.88	33.10	32.88	33.05	33.05	0.18%	42,192
Jan 6, 2026	32.80	33.10	32.80	32.99	32.99	0.58%	35,534
Jan 5, 2026	32.57	32.94	32.57	32.80	32.80	0.52%	26,929
Jan 2, 2026	32.80	32.80	32.59	32.63	32.63	-0.09%	45,787
Dec 31, 2025	32.87	32.88	32.58	32.66	32.66	-0.52%	41,679
Dec 30, 2025	32.73	32.87	32.73	32.83	32.83	0.27%	36,455
Dec 29, 2025	32.72	32.81	32.55	32.74	32.74	0.03%	46,264
Dec 26, 2025	32.74	32.99	32.60	32.73	32.73	-0.06%	38,984
Dec 24, 2025	32.75	32.97	32.75	32.75	32.75	0.12%	8,550
Dec 23, 2025	32.75	33.03	32.59	32.71	32.71	-0.09%	86,931
Dec 22, 2025	33.48	33.48	32.38	32.74	32.74	0.34%	141,566

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.