Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tri-Continental Corp. (NY: TY )

30.79 +0.40 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.704 4.812 4.668 4.790 588,146 +0.13(+2.70%)
Jul 30, 2009 4.623 4.722 4.623 4.664 585,409 +0.09(+1.97%)
Jul 29, 2009 4.583 4.592 4.547 4.574 868,853 +0.00(+0.10%)
Jul 28, 2009 4.506 4.583 4.488 4.569 1,813,202 +0.13(+2.84%)
Jul 27, 2009 4.443 4.452 4.412 4.443 139,693 +0.01(+0.20%)
Jul 24, 2009 4.389 4.434 4.367 4.434 178,967 +0.04(+0.92%)
Jul 23, 2009 4.286 4.416 4.286 4.394 179,454 +0.09(+2.20%)
Jul 22, 2009 4.263 4.322 4.263 4.299 127,307 +0.00(+0.00%)
Jul 21, 2009 4.322 4.326 4.286 4.299 134,811 -0.00(-0.10%)
Jul 20, 2009 4.263 4.313 4.263 4.304 91,734 +0.06(+1.36%)
Jul 17, 2009 4.241 4.263 4.236 4.246 206,217 -0.00(-0.08%)
Jul 16, 2009 4.200 4.263 4.200 4.250 165,246 +0.00(+0.00%)
Jul 15, 2009 4.142 4.250 4.142 4.250 393,248 +0.14(+3.40%)
Jul 14, 2009 4.029 4.110 4.029 4.110 227,498 +0.09(+2.24%)
Jul 13, 2009 3.993 4.038 3.984 4.020 164,399 +0.05(+1.36%)
Jul 10, 2009 3.948 3.980 3.948 3.966 110,069 -0.01(-0.23%)
Jul 09, 2009 3.998 4.020 3.975 3.975 198,033 +0.01(+0.34%)
Jul 08, 2009 3.813 4.002 3.804 3.962 109,431 -0.02(-0.45%)
Jul 07, 2009 4.052 4.061 3.980 3.980 80,733 -0.08(-2.00%)
Jul 06, 2009 4.047 4.065 4.016 4.061 235,148 -0.04(-0.88%)
Jul 02, 2009 4.106 4.133 4.074 4.097 211,371 -0.08(-1.94%)
Jul 01, 2009 4.155 4.187 4.151 4.178 62,147 +0.04(+0.98%)
Jun 30, 2009 4.110 4.137 4.092 4.137 296,736 +0.02(+0.44%)
Jun 29, 2009 4.070 4.119 4.070 4.119 118,419 +0.05(+1.11%)
Jun 26, 2009 4.056 4.088 4.052 4.074 99,484 -0.01(-0.22%)
Jun 25, 2009 4.034 4.083 4.034 4.083 169,924 +0.08(+1.91%)
Jun 24, 2009 4.038 4.065 4.007 4.007 104,802 +0.00(+0.11%)
Jun 23, 2009 4.011 4.047 3.984 4.002 90,059 -0.01(-0.22%)
Jun 22, 2009 4.092 4.092 3.998 4.011 98,038 -0.14(-3.26%)
Jun 19, 2009 4.146 4.173 4.115 4.146 142,237 +0.02(+0.44%)
Jun 18, 2009 4.115 4.173 4.115 4.128 92,549 +0.02(+0.55%)
Jun 17, 2009 4.146 4.160 4.101 4.106 166,721 -0.07(-1.62%)
Jun 16, 2009 4.191 4.241 4.147 4.173 386,156 +0.00(+0.00%)
Jun 15, 2009 4.241 4.241 4.155 4.173 153,624 -0.10(-2.42%)
Jun 12, 2009 4.259 4.277 4.245 4.277 73,909 -0.00(-0.11%)
Jun 11, 2009 4.250 4.322 4.250 4.281 128,646 +0.03(+0.63%)
Jun 10, 2009 4.299 4.304 4.232 4.254 158,002 -0.01(-0.21%)
Jun 09, 2009 4.281 4.299 4.259 4.263 137,341 +0.01(+0.32%)
Jun 08, 2009 4.218 4.277 4.209 4.250 98,600 -0.02(-0.42%)
Jun 05, 2009 4.322 4.340 4.263 4.268 191,938 -0.02(-0.42%)
Jun 04, 2009 4.250 4.295 4.227 4.286 82,351 +0.05(+1.17%)
Jun 03, 2009 4.277 4.281 4.209 4.236 127,684 -0.08(-1.77%)
Jun 02, 2009 4.250 4.322 4.250 4.313 179,656 +0.02(+0.52%)
Jun 01, 2009 4.259 4.322 4.259 4.290 272,288 +0.08(+1.93%)
May 29, 2009 4.178 4.209 4.133 4.209 184,801 +0.05(+1.30%)
May 28, 2009 4.128 4.164 4.047 4.155 189,152 +0.04(+0.87%)
May 27, 2009 4.178 4.200 4.101 4.119 290,079 -0.05(-1.29%)
May 26, 2009 4.088 4.191 4.076 4.173 372,167 +0.07(+1.76%)
May 22, 2009 4.110 4.142 4.088 4.101 178,279 +0.00(+0.11%)
May 21, 2009 4.137 4.137 4.065 4.097 154,985 -0.06(-1.52%)
May 20, 2009 4.209 4.250 4.160 4.160 280,218 -0.02(-0.54%)
May 19, 2009 4.155 4.209 4.155 4.182 710,151 +0.00(+0.11%)
May 18, 2009 4.106 4.178 4.101 4.178 121,478 +0.12(+3.00%)
May 15, 2009 4.083 4.133 4.056 4.056 226,500 -0.05(-1.31%)
May 14, 2009 4.092 4.133 4.074 4.110 185,565 +0.04(+1.00%)
May 13, 2009 4.124 4.128 4.061 4.070 129,399 -0.14(-3.21%)
May 12, 2009 4.236 4.236 4.160 4.205 121,191 -0.01(-0.32%)
May 11, 2009 4.236 4.250 4.207 4.218 95,705 -0.06(-1.47%)
May 08, 2009 4.241 4.304 4.223 4.281 218,457 +0.09(+2.26%)
May 07, 2009 4.263 4.290 4.173 4.187 103,814 -0.03(-0.64%)
May 06, 2009 4.196 4.238 4.173 4.214 121,980 +0.06(+1.52%)
May 05, 2009 4.155 4.160 4.115 4.151 72,252 -0.00(-0.11%)
May 04, 2009 4.070 4.155 4.070 4.155 243,814 +0.11(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.