Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.69	32.91	32.69	32.86	-	0.74%	4,558
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
Dec 19, 2025	32.26	33.04	32.21	32.63	32.63	1.68%	62,544
Dec 18, 2025	32.11	32.40	32.05	32.09	32.09	0.38%	36,621
Dec 17, 2025	32.15	32.30	31.93	31.97	31.97	-0.47%	78,099
Dec 16, 2025	32.20	32.34	32.01	32.12	32.12	-0.59%	112,265
Dec 15, 2025	32.44	32.44	32.16	32.31	32.31	-0.31%	46,950
Dec 12, 2025	32.50	32.88	32.39	32.41	32.41	-7.35%	65,519
Dec 11, 2025	34.89	35.05	34.73	34.98	32.66	0.34%	26,625
Dec 10, 2025	34.59	34.95	34.55	34.86	32.55	0.72%	54,122
Dec 9, 2025	34.70	34.82	34.54	34.61	32.32	-0.09%	47,187
Dec 8, 2025	34.76	34.91	34.64	34.64	32.35	-0.40%	23,156
Dec 5, 2025	34.72	34.93	34.65	34.78	32.48	0.55%	35,963
Dec 4, 2025	34.62	34.73	34.43	34.59	32.30	0.06%	31,007
Dec 3, 2025	34.41	34.64	34.17	34.57	32.28	0.46%	39,130
Dec 2, 2025	34.44	34.56	34.28	34.41	32.13	-	31,414
Dec 1, 2025	34.40	34.67	34.15	34.41	32.13	0.20%	30,199
Nov 28, 2025	34.30	34.78	34.22	34.34	32.07	0.12%	19,151
Nov 26, 2025	34.38	34.69	34.28	34.30	32.03	-0.03%	24,130
Nov 25, 2025	33.98	34.44	33.98	34.31	32.04	1.03%	31,020
Nov 24, 2025	33.67	34.11	33.34	33.96	31.71	1.22%	40,538
Nov 21, 2025	33.53	34.04	33.20	33.55	31.33	0.21%	49,709
Nov 20, 2025	33.87	34.26	33.33	33.48	31.26	-0.89%	21,273
Nov 19, 2025	33.49	33.99	33.16	33.78	31.54	0.87%	80,055
Nov 18, 2025	33.43	33.70	33.31	33.49	31.27	-0.71%	31,679
Nov 17, 2025	33.98	34.14	33.73	33.73	31.50	-0.97%	25,913
Nov 14, 2025	33.91	34.40	33.91	34.06	31.81	-0.18%	13,896
Nov 13, 2025	34.23	34.57	34.12	34.12	31.86	-0.67%	24,516
Nov 12, 2025	34.39	34.80	34.34	34.35	32.08	-0.09%	34,987
Nov 11, 2025	34.22	34.50	34.19	34.38	32.10	0.67%	20,916
Nov 10, 2025	33.92	34.19	33.64	34.15	31.89	1.22%	33,080
Nov 7, 2025	33.87	33.97	33.21	33.74	31.51	-0.65%	96,847