Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	35.09	35.12	35.01	35.00	-	0.11%	5,544
May 26, 2026	34.95	35.12	34.86	34.96	34.96	0.29%	21,362
May 22, 2026	34.74	34.95	34.58	34.86	34.86	0.69%	24,464
May 21, 2026	34.51	34.79	34.36	34.62	34.62	0.23%	21,905
May 20, 2026	34.24	34.80	34.24	34.54	34.54	0.64%	30,057
May 19, 2026	34.25	34.64	34.25	34.32	34.32	-0.41%	27,822
May 18, 2026	34.69	34.74	34.34	34.46	34.46	-0.26%	36,562
May 15, 2026	34.64	34.78	34.48	34.55	34.55	-0.35%	30,394
May 14, 2026	34.60	34.90	34.60	34.67	34.67	0.23%	23,995
May 13, 2026	34.45	34.67	34.10	34.59	34.59	0.52%	33,313
May 12, 2026	34.35	34.50	34.16	34.41	34.41	-0.03%	31,650
May 11, 2026	34.30	34.65	34.28	34.42	34.42	0.29%	33,803
May 8, 2026	34.54	34.56	34.26	34.32	34.32	-0.17%	35,321
May 7, 2026	34.57	34.57	34.22	34.38	34.38	-0.32%	24,419
May 6, 2026	34.48	34.57	34.42	34.49	34.49	0.67%	17,075
May 5, 2026	34.21	34.34	34.01	34.26	34.26	0.62%	20,743
May 4, 2026	34.11	34.35	33.96	34.05	34.05	-0.58%	22,678
May 1, 2026	34.23	34.37	34.08	34.25	34.25	0.26%	26,096
Apr 30, 2026	34.00	34.42	33.94	34.16	34.16	1.04%	25,052
Apr 29, 2026	33.79	34.05	33.67	33.81	33.81	-0.29%	30,429
Apr 28, 2026	33.99	33.99	33.65	33.91	33.91	-0.35%	54,599
Apr 27, 2026	33.92	34.15	33.92	34.03	34.03	0.03%	11,972
Apr 24, 2026	33.90	34.15	33.89	34.02	34.02	0.50%	16,062
Apr 23, 2026	34.01	34.42	33.65	33.85	33.85	-0.70%	48,054
Apr 22, 2026	34.22	34.22	34.04	34.09	34.09	0.26%	30,850
Apr 21, 2026	33.95	34.17	33.89	34.00	34.00	-0.06%	49,320
Apr 20, 2026	34.14	34.16	33.81	34.02	34.02	-0.09%	29,549
Apr 17, 2026	33.78	34.10	33.59	34.05	34.05	1.16%	19,838
Apr 16, 2026	33.65	33.70	33.25	33.66	33.66	0.27%	83,486
Apr 15, 2026	33.52	33.66	33.38	33.57	33.57	0.18%	12,217
Apr 14, 2026	33.01	33.61	32.84	33.51	33.51	1.39%	31,185
Apr 13, 2026	32.63	33.31	32.61	33.05	33.05	0.73%	61,695
Apr 10, 2026	32.94	33.09	32.74	32.81	32.81	0.03%	23,200
Apr 9, 2026	32.51	33.13	32.51	32.80	32.80	0.37%	17,623
Apr 8, 2026	32.52	32.83	32.44	32.68	32.68	1.93%	19,074
Apr 7, 2026	31.90	32.12	31.86	32.06	32.06	-0.03%	38,018
Apr 6, 2026	32.03	32.40	31.91	32.07	32.07	0.38%	57,746
Apr 2, 2026	31.74	32.60	31.74	31.95	31.95	-0.09%	36,416
Apr 1, 2026	31.63	32.09	31.63	31.98	31.98	1.23%	36,066
Mar 31, 2026	31.10	31.96	31.02	31.59	31.59	2.20%	36,741
Mar 30, 2026	31.06	31.21	30.84	30.91	30.91	-0.13%	43,293
Mar 27, 2026	31.25	31.80	30.53	30.95	30.95	-1.24%	54,895
Mar 26, 2026	31.63	31.92	31.34	31.34	31.34	-1.76%	35,382
Mar 25, 2026	32.14	32.33	31.79	31.90	31.90	0.95%	110,138
Mar 24, 2026	31.27	31.68	31.12	31.60	31.60	1.09%	69,131
Mar 23, 2026	31.56	31.87	31.22	31.26	31.26	0.10%	128,184
Mar 20, 2026	31.66	31.83	31.17	31.23	31.23	-1.42%	36,390
Mar 19, 2026	31.61	32.16	31.51	31.68	31.68	-0.35%	39,460
Mar 18, 2026	31.92	32.16	31.75	31.79	31.79	-0.75%	61,098
Mar 17, 2026	31.78	32.21	31.76	32.03	32.03	1.44%	54,390