Tri-Continental Corporation (TY)
NYSE: TY · Real-Time Price · USD
34.58
-0.04 (-0.12%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Tri-Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |