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 (%)
Sep 30, 2008 6.493 6.602 6.434 6.579 2,032,293 +0.09(+1.39%)
Sep 29, 2008 6.894 6.912 6.403 6.488 510,940 -0.54(-7.75%)
Sep 26, 2008 6.885 7.056 6.885 7.033 0 -0.03(-0.45%)
Sep 25, 2008 6.912 7.092 6.889 7.065 570,932 +0.09(+1.23%)
Sep 24, 2008 6.961 7.020 6.948 6.979 239,867 +0.04(+0.52%)
Sep 23, 2008 7.047 7.107 6.907 6.943 239,379 -0.15(-2.10%)
Sep 22, 2008 7.308 7.312 7.074 7.092 387,445 -0.24(-3.31%)
Sep 19, 2008 7.254 7.434 7.236 7.335 0 +0.33(+4.69%)
Sep 18, 2008 6.768 7.020 6.579 7.006 712,659 +0.23(+3.46%)
Sep 17, 2008 7.060 7.114 6.772 6.772 574,526 -0.39(-5.41%)
Sep 16, 2008 6.966 7.177 6.898 7.159 412,079 -0.05(-0.75%)
Sep 15, 2008 7.236 7.403 7.204 7.213 301,558 -0.29(-3.90%)
Sep 12, 2008 7.380 7.538 7.380 7.506 426,786 +0.05(+0.66%)
Sep 11, 2008 7.322 7.457 7.267 7.457 433,186 +0.06(+0.79%)
Sep 10, 2008 7.380 7.439 7.322 7.398 518,645 -0.01(-0.12%)
Sep 09, 2008 7.682 7.686 7.398 7.407 269,680 -0.28(-3.63%)
Sep 08, 2008 7.673 7.722 7.556 7.686 378,633 +0.15(+1.97%)
Sep 05, 2008 7.565 7.610 7.376 7.538 0 -0.22(-2.79%)
Sep 04, 2008 7.880 7.890 7.718 7.754 547,098 -0.16(-2.05%)
Sep 03, 2008 7.947 7.958 7.893 7.916 339,562 -0.04(-0.45%)
Sep 02, 2008 7.992 8.033 7.934 7.952 494,813 +0.01(+0.11%)
Aug 29, 2008 7.997 8.006 7.925 7.943 0 -0.08(-0.95%)
Aug 28, 2008 7.907 8.019 7.907 8.019 431,718 +0.13(+1.60%)
Aug 27, 2008 7.848 7.934 7.812 7.893 276,380 +0.04(+0.52%)
Aug 26, 2008 7.862 7.862 7.794 7.853 560,581 +0.00(+0.00%)
Aug 25, 2008 7.934 7.952 7.803 7.853 930,238 -0.12(-1.47%)
Aug 22, 2008 7.925 7.979 7.920 7.970 0 +0.07(+0.85%)
Aug 21, 2008 7.875 7.934 7.843 7.902 851,360 +0.01(+0.11%)
Aug 20, 2008 7.907 8.006 7.844 7.893 1,633,172 +0.36(+4.72%)
Aug 19, 2008 7.583 7.583 7.506 7.538 266,991 -0.08(-1.01%)
Aug 18, 2008 7.731 7.731 7.574 7.614 195,195 -0.13(-1.69%)
Aug 15, 2008 7.722 7.756 7.713 7.745 0 +0.04(+0.53%)
Aug 14, 2008 7.668 7.754 7.659 7.704 232,259 +0.01(+0.18%)
Aug 13, 2008 7.686 7.722 7.641 7.691 171,421 -0.03(-0.35%)
Aug 12, 2008 7.785 7.791 7.677 7.718 291,851 -0.08(-0.98%)
Aug 11, 2008 7.659 7.826 7.646 7.794 393,773 +0.12(+1.58%)
Aug 08, 2008 7.520 7.686 7.511 7.673 371,047 +0.15(+2.04%)
Aug 07, 2008 7.574 7.592 7.520 7.520 134,339 -0.09(-1.12%)
Aug 06, 2008 7.551 7.641 7.542 7.605 278,759 +0.03(+0.36%)
Aug 05, 2008 7.466 7.596 7.466 7.578 251,083 +0.15(+2.00%)
Aug 04, 2008 7.520 7.520 7.412 7.430 219,260 -0.11(-1.49%)
Aug 01, 2008 7.587 7.587 7.497 7.542 274,029 -0.03(-0.42%)
Jul 31, 2008 7.556 7.619 7.488 7.574 219,049 -0.05(-0.65%)
Jul 30, 2008 7.574 7.623 7.502 7.623 599,955 +0.12(+1.56%)
Jul 29, 2008 7.506 7.524 7.398 7.506 444,974 +0.10(+1.34%)
Jul 28, 2008 7.479 7.515 7.407 7.407 289,601 -0.12(-1.56%)
Jul 25, 2008 7.457 7.565 7.434 7.524 514,250 +0.08(+1.03%)
Jul 24, 2008 7.628 7.637 7.443 7.448 432,491 -0.19(-2.53%)
Jul 23, 2008 7.560 7.655 7.560 7.641 296,230 +0.11(+1.43%)
Jul 22, 2008 7.263 7.542 7.263 7.533 377,742 +0.06(+0.84%)
Jul 21, 2008 7.511 7.547 7.452 7.470 233,267 -0.01(-0.12%)
Jul 18, 2008 7.470 7.511 7.389 7.479 440,084 +0.02(+0.30%)
Jul 17, 2008 7.376 7.470 7.340 7.457 411,690 +0.09(+1.22%)
Jul 16, 2008 7.146 7.371 7.101 7.367 394,934 +0.24(+3.35%)
Jul 15, 2008 7.182 7.218 7.029 7.128 660,753 -0.13(-1.74%)
Jul 14, 2008 7.362 7.380 7.213 7.254 484,566 -0.05(-0.74%)
Jul 11, 2008 7.267 7.376 7.177 7.308 715,712 -0.08(-1.04%)
Jul 10, 2008 7.394 7.439 7.312 7.385 814,107 -0.02(-0.24%)
Jul 09, 2008 7.574 7.592 7.394 7.403 513,179 -0.17(-2.20%)
Jul 08, 2008 7.407 7.574 7.385 7.569 886,252 +0.16(+2.19%)
Jul 07, 2008 7.389 7.416 7.177 7.407 673,971 -0.00(-0.06%)
Jul 04, 2008 7.421 7.475 7.362 7.412 390,697 +0.00(+0.00%)
Jul 03, 2008 7.421 7.475 7.362 7.412 390,697 +0.00(+0.00%)
Jul 02, 2008 7.457 7.507 7.398 7.412 255,682 -0.04(-0.48%)
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.