Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.73	35.98	35.50	35.59	35.59	-0.36%	8,934
Sep 3, 2026	35.56	35.87	35.48	35.72	35.72	0.68%	16,583
Sep 2, 2026	35.48	35.70	35.43	35.48	35.48	0.45%	20,307
Sep 1, 2026	35.47	35.60	35.06	35.32	35.32	-0.70%	29,332
Aug 31, 2026	35.50	35.74	35.15	35.57	35.57	-0.06%	50,394
Aug 28, 2026	35.74	35.87	35.48	35.59	35.59	-	23,089
Aug 27, 2026	35.59	35.76	35.50	35.59	35.59	-0.31%	31,585
Aug 26, 2026	35.50	35.96	35.47	35.70	35.70	0.25%	38,296
Aug 25, 2026	35.60	35.80	35.34	35.61	35.61	0.65%	16,854
Aug 24, 2026	35.70	35.70	35.38	35.38	35.38	-0.59%	48,779
Aug 21, 2026	35.48	35.78	35.00	35.59	35.59	0.14%	14,963
Aug 20, 2026	35.72	36.10	35.42	35.54	35.54	-0.39%	24,959
Aug 19, 2026	35.45	36.17	35.45	35.68	35.68	1.28%	27,530
Aug 18, 2026	35.66	36.10	35.23	35.23	35.23	-2.14%	23,170
Aug 17, 2026	36.09	36.42	35.73	36.00	36.00	0.17%	17,604
Aug 14, 2026	35.98	36.34	35.90	35.94	35.94	-0.33%	22,618
Aug 13, 2026	35.99	36.55	35.80	36.06	36.06	0.45%	98,520
Aug 12, 2026	36.00	36.04	35.71	35.90	35.90	0.36%	9,302
Aug 11, 2026	35.75	35.94	35.61	35.77	35.77	-0.11%	40,590
Aug 10, 2026	35.81	35.98	35.65	35.81	35.81	0.22%	13,679
Aug 7, 2026	35.60	35.83	35.39	35.73	35.73	0.70%	34,970
Aug 6, 2026	35.59	35.59	35.29	35.48	35.48	-0.34%	8,840
Aug 5, 2026	35.67	36.00	35.58	35.60	35.60	-	18,641
Aug 4, 2026	35.23	35.69	35.03	35.60	35.60	1.25%	21,508
Aug 3, 2026	34.86	35.28	34.86	35.16	35.16	0.80%	20,741
Jul 31, 2026	34.83	35.14	34.65	34.88	34.88	0.14%	21,554
Jul 30, 2026	34.58	35.09	34.44	34.83	34.83	0.55%	43,450
Jul 29, 2026	34.99	35.29	34.52	34.64	34.64	-1.00%	17,895
Jul 28, 2026	35.05	35.50	34.60	34.99	34.99	0.20%	37,635
Jul 27, 2026	35.11	36.00	34.80	34.92	34.92	0.14%	8,007
Jul 24, 2026	34.70	36.00	34.49	34.87	34.87	0.23%	56,844
Jul 23, 2026	35.05	35.66	34.71	34.79	34.79	-1.05%	22,269
Jul 22, 2026	35.08	35.64	35.03	35.16	35.16	-	34,545
Jul 21, 2026	35.16	35.57	34.42	35.16	35.16	0.80%	20,924
Jul 20, 2026	35.00	35.26	34.55	34.88	34.88	-0.34%	28,356
Jul 17, 2026	34.97	35.27	34.75	35.00	35.00	-0.34%	18,476
Jul 16, 2026	34.86	35.68	34.77	35.12	35.12	0.09%	24,256
Jul 15, 2026	35.15	35.66	34.65	35.09	35.09	-0.03%	32,515
Jul 14, 2026	35.45	35.78	34.83	35.10	35.10	-0.88%	32,619
Jul 13, 2026	35.36	35.82	34.81	35.41	35.41	-0.25%	34,652
Jul 10, 2026	35.61	36.05	35.32	35.50	35.50	-	60,439
Jul 9, 2026	35.00	35.63	34.80	35.50	35.50	1.60%	64,000
Jul 8, 2026	34.86	35.14	34.61	34.94	34.94	0.11%	40,982
Jul 7, 2026	34.78	35.35	34.78	34.90	34.90	-0.03%	26,195
Jul 6, 2026	34.94	35.00	34.72	34.91	34.91	-0.09%	25,046
Jul 2, 2026	34.89	35.04	34.72	34.94	34.94	0.40%	23,579
Jul 1, 2026	34.60	34.99	34.44	34.80	34.80	1.10%	52,338
Jun 30, 2026	34.88	35.30	34.40	34.42	34.42	-1.63%	60,142
Jun 29, 2026	34.84	35.49	34.31	34.99	34.99	0.98%	44,188
Jun 26, 2026	34.76	35.59	34.20	34.65	34.65	-0.60%	34,634