Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	31.69	32.11	31.66	32.04	32.04	0.79%	31,603
Jul 2, 2025	31.79	31.90	31.60	31.79	31.79	0.09%	74,489
Jul 1, 2025	31.62	31.92	31.44	31.76	31.76	0.32%	23,457
Jun 30, 2025	31.54	31.87	31.44	31.66	31.66	0.35%	37,273
Jun 27, 2025	31.54	31.67	31.24	31.55	31.55	0.80%	137,052
Jun 26, 2025	31.16	31.67	30.94	31.30	31.30	0.32%	55,162
Jun 25, 2025	30.98	31.35	30.98	31.20	31.20	0.32%	95,876
Jun 24, 2025	30.86	31.20	30.86	31.10	31.10	1.24%	72,378
Jun 23, 2025	30.58	30.85	30.54	30.72	30.72	0.16%	30,394
Jun 20, 2025	30.70	30.86	30.50	30.67	30.67	0.16%	49,741
Jun 18, 2025	30.53	30.88	30.53	30.62	30.62	-0.03%	44,756
Jun 17, 2025	30.63	30.91	30.62	30.63	30.63	-0.52%	47,729
Jun 16, 2025	30.59	30.99	30.40	30.79	30.79	-2.07%	53,779
Jun 13, 2025	31.71	31.80	31.43	31.44	30.40	-1.26%	50,675
Jun 12, 2025	31.61	31.97	31.61	31.84	30.79	0.13%	27,307
Jun 11, 2025	31.74	32.12	31.74	31.80	30.75	-0.06%	12,509
Jun 10, 2025	31.54	31.95	31.54	31.82	30.77	0.57%	20,107
Jun 9, 2025	31.62	31.86	31.61	31.64	30.60	0.09%	12,164
Jun 6, 2025	31.63	31.96	31.47	31.61	30.57	0.73%	44,748
Jun 5, 2025	31.49	31.66	31.37	31.38	30.34	-0.10%	32,154
Jun 4, 2025	31.43	31.72	31.41	31.41	30.37	-0.03%	24,035
Jun 3, 2025	31.26	31.53	31.07	31.42	30.38	0.48%	25,045
Jun 2, 2025	31.18	31.34	30.91	31.27	30.24	0.26%	29,595
May 30, 2025	31.18	31.39	31.07	31.19	30.16	0.19%	28,489
May 29, 2025	31.10	31.79	30.92	31.13	30.10	0.03%	44,167
May 28, 2025	31.20	31.38	31.03	31.12	30.09	-0.19%	32,218
May 27, 2025	30.95	31.39	30.88	31.18	30.15	1.23%	30,628
May 23, 2025	30.62	31.06	30.62	30.80	29.78	-0.55%	18,179
May 22, 2025	31.09	31.09	30.81	30.97	29.95	-0.19%	26,737
May 21, 2025	31.25	31.44	30.93	31.03	30.01	-0.99%	30,246
May 20, 2025	31.31	31.52	31.23	31.34	30.31	-0.19%	41,909
May 19, 2025	31.04	31.56	31.00	31.40	30.36	-0.03%	27,783
May 16, 2025	31.34	31.48	31.09	31.41	30.37	0.42%	26,487
May 15, 2025	31.18	31.32	31.05	31.28	30.25	0.32%	30,413
May 14, 2025	31.12	31.32	30.84	31.18	30.15	0.19%	33,563
May 13, 2025	30.97	31.34	30.97	31.12	30.09	0.58%	45,287
May 12, 2025	31.00	31.29	30.62	30.94	29.92	2.01%	65,590
May 9, 2025	30.28	30.47	30.16	30.33	29.33	0.40%	43,408
May 8, 2025	30.04	30.46	30.04	30.21	29.21	0.47%	30,060
May 7, 2025	30.00	30.28	29.92	30.07	29.08	0.07%	39,187
May 6, 2025	30.07	30.43	29.90	30.05	29.06	-0.20%	43,938
May 5, 2025	30.08	30.37	30.05	30.11	29.12	-0.50%	33,797
May 2, 2025	30.24	30.39	30.15	30.26	29.26	0.80%	53,923
May 1, 2025	30.00	30.20	29.93	30.02	29.03	0.84%	58,327
Apr 30, 2025	29.42	29.77	29.10	29.77	28.79	0.54%	57,811
Apr 29, 2025	29.44	29.72	29.41	29.61	28.63	0.58%	61,704
Apr 28, 2025	29.57	29.78	29.29	29.44	28.47	-0.10%	68,117
Apr 25, 2025	29.35	29.62	28.92	29.47	28.50	0.75%	25,644
Apr 24, 2025	28.88	29.40	28.81	29.25	28.28	1.81%	52,909
Apr 23, 2025	29.00	29.32	28.68	28.73	27.78	1.09%	105,939