Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	34.61	34.83	34.46	34.57	-	0.38%	3,541
Sep 24, 2026	34.40	34.80	34.34	34.44	34.44	-0.46%	27,016
Sep 23, 2026	34.83	34.93	34.46	34.60	34.60	-1.03%	64,860
Sep 22, 2026	35.23	35.25	34.85	34.96	34.96	-0.26%	82,707
Sep 21, 2026	34.78	35.08	34.65	35.05	35.05	1.36%	61,070
Sep 18, 2026	34.67	34.99	34.39	34.58	34.58	-0.06%	27,508
Sep 17, 2026	34.54	34.83	34.40	34.60	34.60	0.58%	49,921
Sep 16, 2026	34.47	34.64	34.16	34.40	34.40	0.41%	44,424
Sep 15, 2026	34.39	34.50	34.26	34.26	34.26	-0.93%	39,031
Sep 14, 2026	34.61	34.66	34.22	34.58	34.58	-0.13%	22,550
Sep 11, 2026	34.96	35.10	34.89	34.92	34.62	0.46%	46,192
Sep 10, 2026	35.08	35.08	34.43	34.76	34.47	-1.11%	38,407
Sep 9, 2026	35.25	35.25	34.98	35.15	34.85	-0.11%	28,342
Sep 8, 2026	35.45	35.59	35.19	35.19	34.89	-1.12%	8,881
Sep 4, 2026	35.73	35.98	35.50	35.59	35.29	-0.36%	8,936
Sep 3, 2026	35.56	35.87	35.48	35.72	35.42	0.68%	16,583
Sep 2, 2026	35.48	35.70	35.43	35.48	35.18	0.45%	20,309
Sep 1, 2026	35.47	35.60	35.06	35.32	35.02	-0.70%	29,332
Aug 31, 2026	35.50	35.74	35.15	35.57	35.27	-0.06%	50,394
Aug 28, 2026	35.74	35.87	35.48	35.59	35.29	-	23,090
Aug 27, 2026	35.59	35.76	35.50	35.59	35.29	-0.31%	31,585
Aug 26, 2026	35.50	35.96	35.47	35.70	35.40	0.25%	38,297
Aug 25, 2026	35.60	35.80	35.34	35.61	35.31	0.65%	16,854
Aug 24, 2026	35.70	35.70	35.38	35.38	35.08	-0.59%	48,779
Aug 21, 2026	35.48	35.78	35.00	35.59	35.29	0.14%	14,964
Aug 20, 2026	35.72	36.10	35.42	35.54	35.24	-0.39%	24,959
Aug 19, 2026	35.45	36.17	35.45	35.68	35.38	1.28%	27,530
Aug 18, 2026	35.66	36.10	35.23	35.23	34.93	-2.14%	23,170
Aug 17, 2026	36.09	36.42	35.73	36.00	35.69	0.17%	17,605
Aug 14, 2026	35.98	36.34	35.90	35.94	35.64	-0.33%	22,618
Aug 13, 2026	35.99	36.55	35.80	36.06	35.75	0.45%	98,520
Aug 12, 2026	36.00	36.04	35.71	35.90	35.60	0.36%	9,302
Aug 11, 2026	35.75	35.94	35.61	35.77	35.47	-0.11%	40,591
Aug 10, 2026	35.81	35.98	35.65	35.81	35.51	0.22%	13,680
Aug 7, 2026	35.60	35.83	35.39	35.73	35.43	0.70%	35,035
Aug 6, 2026	35.59	35.59	35.29	35.48	35.18	-0.34%	8,840
Aug 5, 2026	35.67	36.00	35.58	35.60	35.30	-	18,641
Aug 4, 2026	35.23	35.69	35.03	35.60	35.30	1.25%	21,508
Aug 3, 2026	34.86	35.28	34.86	35.16	34.86	0.80%	20,742
Jul 31, 2026	34.83	35.14	34.65	34.88	34.58	0.14%	21,555
Jul 30, 2026	34.58	35.09	34.44	34.83	34.53	0.55%	43,450
Jul 29, 2026	34.99	35.29	34.52	34.64	34.35	-1.00%	17,896
Jul 28, 2026	35.05	35.50	34.60	34.99	34.69	0.20%	37,636
Jul 27, 2026	35.11	36.00	34.80	34.92	34.62	0.14%	8,007
Jul 24, 2026	34.70	36.00	34.49	34.87	34.57	0.23%	56,844
Jul 23, 2026	35.05	35.66	34.71	34.79	34.49	-1.05%	22,270
Jul 22, 2026	35.08	35.64	35.03	35.16	34.86	-	34,545
Jul 21, 2026	35.16	35.57	34.42	35.16	34.86	0.80%	20,924
Jul 20, 2026	35.00	35.26	34.55	34.88	34.58	-0.34%	28,356
Jul 17, 2026	34.97	35.27	34.75	35.00	34.70	-0.34%	18,476