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

Tri-Continental Corp. (NY: TY )

30.38 -0.07 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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, 2011 5.866 5.943 5.816 5.816 168,358 -0.14(-2.38%)
Sep 29, 2011 6.035 6.053 5.866 5.957 139,010 +0.03(+0.54%)
Sep 28, 2011 6.049 6.104 5.916 5.925 211,713 -0.11(-1.89%)
Sep 27, 2011 6.081 6.168 6.021 6.040 283,924 +0.08(+1.30%)
Sep 26, 2011 5.898 5.962 5.861 5.962 320,436 +0.08(+1.40%)
Sep 23, 2011 5.816 5.912 5.802 5.880 229,852 +0.03(+0.55%)
Sep 22, 2011 5.939 5.939 5.784 5.848 256,322 -0.22(-3.69%)
Sep 21, 2011 6.259 6.265 6.053 6.072 186,438 -0.18(-2.85%)
Sep 20, 2011 6.296 6.351 6.250 6.250 156,696 -0.02(-0.36%)
Sep 19, 2011 6.223 6.273 6.186 6.273 46,773 -0.04(-0.58%)
Sep 16, 2011 6.300 6.341 6.277 6.309 125,172 +0.05(+0.73%)
Sep 15, 2011 6.232 6.277 6.195 6.264 134,631 +0.10(+1.56%)
Sep 14, 2011 6.140 6.245 6.062 6.168 181,237 +0.08(+1.28%)
Sep 13, 2011 6.053 6.117 6.035 6.090 181,119 +0.05(+0.83%)
Sep 12, 2011 5.971 6.040 5.902 6.040 159,841 +0.04(+0.69%)
Sep 09, 2011 6.081 6.085 5.953 5.998 147,739 -0.16(-2.60%)
Sep 08, 2011 6.163 6.250 6.149 6.159 68,602 -0.06(-0.96%)
Sep 07, 2011 6.109 6.218 6.109 6.218 98,707 +0.17(+2.86%)
Sep 06, 2011 5.918 6.059 5.918 6.045 103,587 -0.07(-1.19%)
Sep 02, 2011 6.150 6.177 6.100 6.118 116,119 -0.16(-2.54%)
Sep 01, 2011 6.327 6.404 6.277 6.277 80,842 -0.07(-1.15%)
Aug 31, 2011 6.373 6.409 6.323 6.350 148,197 +0.01(+0.22%)
Aug 30, 2011 6.304 6.359 6.237 6.336 70,019 +0.01(+0.14%)
Aug 29, 2011 6.204 6.327 6.191 6.327 171,335 +0.17(+2.81%)
Aug 26, 2011 6.036 6.154 5.927 6.154 106,722 +0.08(+1.35%)
Aug 25, 2011 6.191 6.195 6.027 6.072 168,412 -0.06(-0.96%)
Aug 24, 2011 6.022 6.150 6.022 6.132 149,975 +0.09(+1.43%)
Aug 23, 2011 5.863 6.045 5.831 6.045 326,456 +0.23(+3.91%)
Aug 22, 2011 5.954 6.013 5.818 5.818 188,679 -0.02(-0.31%)
Aug 19, 2011 5.872 5.995 5.831 5.836 127,107 -0.08(-1.38%)
Aug 18, 2011 6.036 6.036 5.890 5.918 195,914 -0.27(-4.34%)
Aug 17, 2011 6.204 6.259 6.150 6.186 112,372 +0.00(+0.00%)
Aug 16, 2011 6.159 6.218 6.122 6.186 69,218 -0.03(-0.51%)
Aug 15, 2011 6.136 6.230 6.136 6.218 69,779 +0.12(+1.94%)
Aug 12, 2011 6.086 6.143 6.041 6.100 145,857 +0.05(+0.90%)
Aug 11, 2011 5.804 6.109 5.804 6.045 229,756 +0.29(+4.98%)
Aug 10, 2011 5.931 5.931 5.749 5.759 193,795 -0.22(-3.73%)
Aug 09, 2011 6.009 5.986 5.645 5.981 501,637 +0.27(+4.78%)
Aug 08, 2011 6.009 6.013 5.681 5.708 429,703 -0.41(-6.76%)
Aug 05, 2011 6.254 6.286 5.954 6.122 348,763 -0.04(-0.72%)
Aug 04, 2011 6.432 6.432 6.150 6.167 597,189 -0.35(-5.32%)
Aug 03, 2011 6.509 6.523 6.382 6.514 106,670 +0.01(+0.21%)
Aug 02, 2011 6.573 6.627 6.477 6.500 341,823 -0.15(-2.26%)
Aug 01, 2011 6.750 6.787 6.591 6.650 252,343 -0.00(-0.07%)
Jul 29, 2011 6.591 6.696 6.573 6.655 188,499 -0.04(-0.61%)
Jul 28, 2011 6.750 6.805 6.677 6.696 198,364 -0.02(-0.27%)
Jul 27, 2011 6.832 6.837 6.714 6.714 171,900 -0.12(-1.80%)
Jul 26, 2011 6.873 6.891 6.837 6.837 192,909 -0.04(-0.53%)
Jul 25, 2011 6.864 6.905 6.859 6.873 324,670 -0.05(-0.79%)
Jul 22, 2011 6.937 6.937 6.923 6.928 191,656 -0.02(-0.33%)
Jul 21, 2011 6.873 6.955 6.873 6.950 167,730 +0.09(+1.26%)
Jul 20, 2011 6.846 6.877 6.846 6.864 59,587 +0.03(+0.47%)
Jul 19, 2011 6.768 6.841 6.768 6.832 130,954 +0.10(+1.42%)
Jul 18, 2011 6.750 6.752 6.691 6.736 103,530 -0.04(-0.60%)
Jul 15, 2011 6.782 6.791 6.759 6.777 186,520 +0.02(+0.34%)
Jul 14, 2011 6.809 6.841 6.746 6.755 326,862 -0.04(-0.54%)
Jul 13, 2011 6.814 6.864 6.787 6.791 275,027 +0.00(+0.00%)
Jul 12, 2011 6.773 6.841 6.773 6.791 100,958 +0.00(+0.00%)
Jul 11, 2011 6.827 6.846 6.768 6.791 163,993 -0.13(-1.91%)
Jul 08, 2011 6.909 6.923 6.891 6.923 115,072 -0.05(-0.72%)
Jul 07, 2011 6.928 6.986 6.928 6.973 108,250 +0.07(+1.05%)
Jul 06, 2011 6.868 6.905 6.832 6.900 53,093 +0.02(+0.26%)
Jul 05, 2011 6.864 6.891 6.864 6.882 162,660 +0.00(+0.07%)
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.