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

Tri-Continental Corp. (NY: TY )

30.80 +0.27 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 30, 2003 6.506 6.633 6.506 6.624 196,545 +0.13(+1.94%)
May 29, 2003 6.561 6.606 6.497 6.497 143,467 -0.04(-0.62%)
May 28, 2003 6.529 6.583 6.529 6.538 190,549 +0.01(+0.21%)
May 27, 2003 6.394 6.552 6.349 6.525 280,271 +0.14(+2.19%)
May 23, 2003 6.394 6.407 6.358 6.385 179,000 -0.00(-0.07%)
May 22, 2003 6.304 6.416 6.304 6.389 334,682 +0.05(+0.85%)
May 21, 2003 6.326 6.358 6.317 6.335 243,849 -0.01(-0.21%)
May 20, 2003 6.349 6.407 6.304 6.349 302,258 -0.03(-0.49%)
May 19, 2003 6.543 6.543 6.380 6.380 188,106 -0.16(-2.48%)
May 16, 2003 6.552 6.565 6.493 6.543 198,988 +0.02(+0.28%)
May 15, 2003 6.484 6.561 6.484 6.525 304,923 +0.03(+0.42%)
May 14, 2003 6.547 6.592 6.484 6.497 200,987 -0.02(-0.35%)
May 13, 2003 6.574 6.574 6.506 6.520 242,961 -0.06(-0.89%)
May 12, 2003 6.385 6.579 6.385 6.579 266,724 +0.13(+2.03%)
May 09, 2003 6.403 6.470 6.394 6.448 186,107 +0.08(+1.20%)
May 08, 2003 6.407 6.412 6.358 6.371 154,349 -0.06(-0.91%)
May 07, 2003 6.349 6.443 6.349 6.430 201,875 -0.00(-0.07%)
May 06, 2003 6.340 6.452 6.340 6.434 171,005 +0.08(+1.20%)
May 05, 2003 6.394 6.412 6.295 6.358 229,636 -0.01(-0.21%)
May 02, 2003 6.250 6.385 6.250 6.371 238,519 +0.08(+1.22%)
May 01, 2003 6.277 6.331 6.250 6.295 189,438 +0.01(+0.22%)
Apr 30, 2003 6.281 6.331 6.277 6.281 137,693 -0.01(-0.14%)
Apr 29, 2003 6.272 6.344 6.272 6.290 140,135 +0.02(+0.29%)
Apr 28, 2003 6.214 6.349 6.182 6.272 206,095 +0.10(+1.68%)
Apr 25, 2003 6.241 6.259 6.164 6.169 182,554 -0.10(-1.65%)
Apr 24, 2003 6.259 6.272 6.236 6.272 130,586 +0.00(+0.00%)
Apr 23, 2003 6.254 6.295 6.232 6.272 90,166 +0.05(+0.87%)
Apr 22, 2003 6.070 6.254 6.056 6.218 123,257 +0.10(+1.69%)
Apr 21, 2003 6.133 6.164 6.092 6.115 180,111 -0.05(-0.80%)
Apr 17, 2003 6.011 6.164 6.011 6.164 125,700 +0.11(+1.78%)
Apr 16, 2003 6.124 6.160 6.034 6.056 114,374 -0.05(-0.74%)
Apr 15, 2003 6.065 6.146 6.056 6.101 205,429 +0.02(+0.37%)
Apr 14, 2003 5.948 6.079 5.948 6.079 177,002 +0.13(+2.20%)
Apr 11, 2003 6.016 6.056 5.944 5.948 74,176 -0.04(-0.60%)
Apr 10, 2003 5.944 5.984 5.917 5.984 141,468 +0.03(+0.53%)
Apr 09, 2003 5.998 6.052 5.953 5.953 190,771 -0.04(-0.68%)
Apr 08, 2003 5.993 6.065 5.989 5.993 153,016 -0.04(-0.67%)
Apr 07, 2003 6.101 6.169 6.034 6.034 214,978 +0.05(+0.90%)
Apr 04, 2003 6.020 6.034 5.971 5.980 178,334 -0.00(-0.08%)
Apr 03, 2003 6.164 6.164 5.980 5.984 267,390 +0.00(+0.00%)
Apr 02, 2003 5.894 5.989 5.894 5.984 215,422 +0.16(+2.78%)
Apr 01, 2003 5.737 5.831 5.737 5.822 114,151 +0.05(+0.94%)
Mar 31, 2003 5.809 5.809 5.701 5.768 174,781 -0.09(-1.46%)
Mar 28, 2003 5.876 5.921 5.854 5.854 245,848 -0.07(-1.14%)
Mar 27, 2003 5.917 5.971 5.867 5.921 167,452 -0.02(-0.38%)
Mar 26, 2003 5.989 5.989 5.921 5.944 229,414 +0.01(+0.23%)
Mar 25, 2003 5.867 5.962 5.867 5.930 132,140 +0.05(+0.84%)
Mar 24, 2003 5.962 5.966 5.872 5.881 292,930 -0.17(-2.83%)
Mar 21, 2003 5.989 6.079 5.971 6.052 21,475,666 +0.12(+1.97%)
Mar 20, 2003 5.876 5.971 5.818 5.935 238,741 +0.01(+0.23%)
Mar 19, 2003 5.863 5.939 5.863 5.921 313,362 +0.06(+1.00%)
Mar 18, 2003 5.881 5.894 5.831 5.863 223,640 +0.01(+0.23%)
Mar 17, 2003 5.628 5.876 5.619 5.849 469,266 +0.18(+3.26%)
Mar 14, 2003 5.691 5.750 5.660 5.664 638,273 -0.03(-0.47%)
Mar 13, 2003 5.547 5.696 5.547 5.691 3,524,274 +0.17(+3.02%)
Mar 12, 2003 5.507 5.534 5.435 5.525 424,183 +0.00(+0.00%)
Mar 11, 2003 5.534 5.574 5.525 5.525 392,425 -0.02(-0.41%)
Mar 10, 2003 5.624 5.637 5.547 5.547 189,883 -0.11(-1.99%)
Mar 07, 2003 5.606 5.673 5.574 5.660 211,203 +0.01(+0.24%)
Mar 06, 2003 5.660 5.678 5.637 5.646 347,563 -0.06(-1.03%)
Mar 05, 2003 5.660 5.705 5.651 5.705 222,307 +0.03(+0.56%)
Mar 04, 2003 5.673 5.728 5.669 5.673 283,825 -0.07(-1.25%)
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.