Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	35.37	35.66	34.77	34.86	34.86	-0.06%	100,647
Jun 24, 2026	34.83	35.31	34.68	34.88	34.88	0.81%	47,017
Jun 23, 2026	34.62	34.82	34.47	34.60	34.60	-0.57%	33,017
Jun 22, 2026	34.64	34.94	34.50	34.80	34.80	0.26%	42,427
Jun 18, 2026	34.82	34.99	34.50	34.71	34.71	-	23,200
Jun 17, 2026	34.85	35.22	34.50	34.71	34.71	-1.14%	59,764
Jun 16, 2026	34.93	35.30	34.81	35.11	35.11	0.23%	17,350
Jun 15, 2026	35.35	36.03	35.35	35.86	35.03	1.99%	23,810
Jun 12, 2026	34.89	35.25	34.89	35.16	34.35	0.80%	36,055
Jun 11, 2026	34.64	35.26	34.64	34.88	34.07	0.52%	20,862
Jun 10, 2026	34.97	34.97	34.41	34.70	33.90	-0.77%	13,234
Jun 9, 2026	34.70	35.04	34.45	34.97	34.16	1.13%	71,049
Jun 8, 2026	34.80	35.21	34.45	34.58	33.78	-0.20%	12,541
Jun 5, 2026	34.91	35.27	34.30	34.65	33.85	-1.65%	40,557
Jun 4, 2026	35.24	35.47	35.02	35.23	34.42	0.11%	43,597
Jun 3, 2026	35.17	35.41	35.12	35.19	34.38	-0.45%	28,835
Jun 2, 2026	35.28	35.65	35.15	35.35	34.53	0.34%	28,770
Jun 1, 2026	35.22	35.53	34.63	35.23	34.42	-0.06%	40,347
May 29, 2026	35.15	35.50	35.00	35.25	34.43	0.20%	18,091
May 28, 2026	34.99	35.47	34.99	35.18	34.37	0.54%	23,022
May 27, 2026	35.09	35.12	34.86	34.99	34.18	0.09%	18,723
May 26, 2026	34.95	35.12	34.86	34.96	34.15	0.29%	21,362
May 22, 2026	34.74	34.95	34.58	34.86	34.05	0.69%	24,464
May 21, 2026	34.51	34.79	34.36	34.62	33.82	0.23%	21,905
May 20, 2026	34.24	34.80	34.24	34.54	33.74	0.64%	30,057
May 19, 2026	34.25	34.64	34.25	34.32	33.53	-0.41%	27,822
May 18, 2026	34.69	34.74	34.34	34.46	33.66	-0.26%	36,562
May 15, 2026	34.64	34.78	34.48	34.55	33.75	-0.35%	30,394
May 14, 2026	34.60	34.90	34.60	34.67	33.87	0.23%	23,995
May 13, 2026	34.45	34.67	34.10	34.59	33.79	0.52%	33,313