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

Tri-Continental Corp. (NY: TY )

30.76 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 8.073 8.082 8.042 8.064 267,835 -0.03(-0.33%)
May 27, 2005 8.064 8.091 8.060 8.091 200,099 +0.01(+0.11%)
May 26, 2005 8.024 8.082 8.024 8.082 302,036 +0.05(+0.67%)
May 25, 2005 8.042 8.064 8.006 8.028 224,750 -0.05(-0.56%)
May 24, 2005 8.046 8.082 8.046 8.073 147,686 -0.01(-0.11%)
May 23, 2005 8.037 8.100 8.037 8.082 160,345 +0.04(+0.50%)
May 20, 2005 8.033 8.042 8.010 8.042 167,008 +0.01(+0.17%)
May 19, 2005 8.019 8.046 8.010 8.028 160,345 +0.02(+0.22%)
May 18, 2005 7.970 8.024 7.970 8.010 205,206 +0.06(+0.74%)
May 17, 2005 7.880 7.952 7.871 7.952 286,046 +0.04(+0.51%)
May 16, 2005 7.839 7.911 7.839 7.911 382,875 +0.06(+0.80%)
May 13, 2005 7.871 7.902 7.767 7.848 284,491 -0.03(-0.40%)
May 12, 2005 7.911 7.952 7.844 7.880 228,303 -0.05(-0.57%)
May 11, 2005 7.902 7.925 7.857 7.925 156,348 +0.03(+0.40%)
May 10, 2005 7.970 7.970 7.880 7.893 179,667 -0.08(-1.02%)
May 09, 2005 7.925 7.983 7.925 7.974 186,773 +0.01(+0.17%)
May 06, 2005 7.979 7.988 7.938 7.961 143,023 +0.00(+0.06%)
May 05, 2005 7.961 7.979 7.916 7.956 230,746 -0.00(-0.06%)
May 04, 2005 7.880 7.961 7.871 7.961 184,108 +0.09(+1.20%)
May 03, 2005 7.844 7.889 7.844 7.866 161,456 +0.00(+0.06%)
May 02, 2005 7.848 7.871 7.830 7.862 182,110 +0.01(+0.11%)
Apr 29, 2005 7.772 7.857 7.745 7.853 211,203 +0.09(+1.16%)
Apr 28, 2005 7.857 7.866 7.758 7.763 223,418 -0.09(-1.20%)
Apr 27, 2005 7.767 7.871 7.754 7.857 227,193 +0.03(+0.40%)
Apr 26, 2005 7.835 7.880 7.790 7.826 308,254 -0.04(-0.52%)
Apr 25, 2005 7.844 7.889 7.844 7.866 209,204 +0.07(+0.87%)
Apr 22, 2005 7.839 7.880 7.781 7.799 133,251 -0.06(-0.75%)
Apr 21, 2005 7.731 7.862 7.731 7.857 227,637 +0.14(+1.75%)
Apr 20, 2005 7.826 7.835 7.718 7.722 213,868 -0.11(-1.38%)
Apr 19, 2005 7.808 7.844 7.790 7.830 154,127 +0.05(+0.64%)
Apr 18, 2005 7.767 7.830 7.758 7.781 255,842 -0.01(-0.17%)
Apr 15, 2005 7.884 7.907 7.781 7.794 337,125 -0.11(-1.42%)
Apr 14, 2005 7.956 7.992 7.902 7.907 218,087 -0.08(-1.01%)
Apr 13, 2005 8.019 8.046 7.920 7.988 195,879 -0.07(-0.84%)
Apr 12, 2005 7.988 8.055 7.916 8.055 223,418 +0.04(+0.51%)
Apr 11, 2005 8.019 8.055 7.997 8.015 153,238 -0.01(-0.17%)
Apr 08, 2005 8.060 8.100 8.010 8.028 160,789 -0.05(-0.67%)
Apr 07, 2005 8.037 8.096 8.015 8.082 156,126 +0.02(+0.28%)
Apr 06, 2005 8.055 8.082 8.037 8.060 336,681 +0.04(+0.45%)
Apr 05, 2005 7.970 8.037 7.970 8.024 197,434 +0.03(+0.34%)
Apr 04, 2005 7.947 7.997 7.920 7.997 210,981 +0.03(+0.40%)
Apr 01, 2005 8.024 8.064 7.916 7.965 190,105 -0.05(-0.62%)
Mar 31, 2005 8.001 8.028 8.001 8.015 169,673 +0.01(+0.17%)
Mar 30, 2005 7.902 8.010 7.902 8.001 298,260 +0.12(+1.54%)
Mar 29, 2005 7.925 7.988 7.875 7.880 612,955 -0.07(-0.91%)
Mar 28, 2005 7.952 7.988 7.943 7.952 295,817 +0.01(+0.11%)
Mar 24, 2005 7.943 8.006 7.925 7.943 330,241 +0.02(+0.23%)
Mar 23, 2005 7.902 7.956 7.898 7.925 255,176 +0.01(+0.17%)
Mar 22, 2005 7.988 8.028 7.893 7.911 272,720 -0.07(-0.90%)
Mar 21, 2005 8.024 8.051 7.970 7.983 198,766 -0.06(-0.73%)
Mar 18, 2005 8.064 8.064 7.988 8.042 132,807 -0.03(-0.39%)
Mar 17, 2005 8.024 8.091 8.024 8.073 232,967 +0.01(+0.17%)
Mar 16, 2005 8.123 8.123 8.037 8.060 238,519 -0.06(-0.78%)
Mar 15, 2005 8.182 8.209 8.123 8.123 205,651 -0.05(-0.61%)
Mar 14, 2005 8.141 8.173 8.132 8.173 217,421 +0.00(+0.00%)
Mar 11, 2005 8.164 8.209 8.118 8.173 263,837 -0.00(-0.06%)
Mar 10, 2005 8.191 8.204 8.141 8.177 173,892 -0.01(-0.16%)
Mar 09, 2005 8.213 8.240 8.173 8.191 138,137 -0.07(-0.82%)
Mar 08, 2005 8.236 8.276 8.236 8.258 153,016 -0.02(-0.22%)
Mar 07, 2005 8.258 8.308 8.236 8.276 318,026 +0.01(+0.16%)
Mar 04, 2005 8.200 8.276 8.200 8.263 282,714 +0.09(+1.05%)
Mar 03, 2005 8.177 8.200 8.137 8.177 234,966 +0.01(+0.17%)
Mar 02, 2005 8.164 8.218 8.132 8.164 192,770 +0.00(+0.00%)
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.