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 -0.16 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 8.072 8.081 8.040 8.063 267,898 -0.03(-0.33%)
May 27, 2005 8.063 8.090 8.058 8.090 200,146 +0.01(+0.11%)
May 26, 2005 8.022 8.081 8.022 8.081 302,107 +0.05(+0.67%)
May 25, 2005 8.040 8.063 8.004 8.027 224,803 -0.05(-0.56%)
May 24, 2005 8.045 8.081 8.045 8.072 147,721 -0.01(-0.11%)
May 23, 2005 8.036 8.099 8.036 8.081 160,383 +0.04(+0.50%)
May 20, 2005 8.031 8.040 8.009 8.040 167,047 +0.01(+0.17%)
May 19, 2005 8.018 8.045 8.009 8.027 160,383 +0.02(+0.22%)
May 18, 2005 7.968 8.022 7.968 8.009 205,255 +0.06(+0.74%)
May 17, 2005 7.878 7.950 7.869 7.950 286,113 +0.04(+0.51%)
May 16, 2005 7.837 7.909 7.837 7.909 382,966 +0.06(+0.80%)
May 13, 2005 7.869 7.900 7.765 7.846 284,558 -0.03(-0.40%)
May 12, 2005 7.909 7.950 7.842 7.878 228,357 -0.05(-0.57%)
May 11, 2005 7.900 7.923 7.855 7.923 156,385 +0.03(+0.40%)
May 10, 2005 7.968 7.968 7.878 7.891 179,709 -0.08(-1.02%)
May 09, 2005 7.923 7.982 7.923 7.973 186,818 +0.01(+0.17%)
May 06, 2005 7.977 7.986 7.936 7.959 143,056 +0.00(+0.06%)
May 05, 2005 7.959 7.977 7.914 7.955 230,801 -0.00(-0.06%)
May 04, 2005 7.878 7.959 7.869 7.959 184,152 +0.09(+1.20%)
May 03, 2005 7.842 7.887 7.842 7.864 161,494 +0.00(+0.06%)
May 02, 2005 7.846 7.869 7.828 7.860 182,153 +0.01(+0.11%)
Apr 29, 2005 7.770 7.855 7.743 7.851 211,253 +0.09(+1.16%)
Apr 28, 2005 7.855 7.864 7.756 7.761 223,470 -0.09(-1.20%)
Apr 27, 2005 7.765 7.869 7.752 7.855 227,247 +0.03(+0.40%)
Apr 26, 2005 7.833 7.878 7.788 7.824 308,327 -0.04(-0.52%)
Apr 25, 2005 7.842 7.887 7.842 7.864 209,254 +0.07(+0.87%)
Apr 22, 2005 7.837 7.878 7.779 7.797 133,282 -0.06(-0.74%)
Apr 21, 2005 7.729 7.860 7.729 7.855 227,691 +0.14(+1.75%)
Apr 20, 2005 7.824 7.833 7.716 7.720 213,919 -0.11(-1.38%)
Apr 19, 2005 7.806 7.842 7.788 7.828 154,163 +0.05(+0.64%)
Apr 18, 2005 7.765 7.828 7.756 7.779 255,903 -0.01(-0.17%)
Apr 15, 2005 7.882 7.905 7.779 7.792 337,205 -0.11(-1.42%)
Apr 14, 2005 7.955 7.991 7.900 7.905 218,139 -0.08(-1.01%)
Apr 13, 2005 8.018 8.045 7.918 7.986 195,925 -0.07(-0.84%)
Apr 12, 2005 7.986 8.054 7.914 8.054 223,470 +0.04(+0.51%)
Apr 11, 2005 8.018 8.054 7.995 8.013 153,275 -0.01(-0.17%)
Apr 08, 2005 8.058 8.099 8.009 8.027 160,827 -0.05(-0.67%)
Apr 07, 2005 8.036 8.094 8.013 8.081 156,163 +0.02(+0.28%)
Apr 06, 2005 8.054 8.081 8.036 8.058 336,761 +0.04(+0.45%)
Apr 05, 2005 7.968 8.036 7.968 8.022 197,480 +0.03(+0.34%)
Apr 04, 2005 7.946 7.995 7.918 7.995 211,031 +0.03(+0.40%)
Apr 01, 2005 8.022 8.063 7.914 7.964 190,150 -0.05(-0.62%)
Mar 31, 2005 8.000 8.027 8.000 8.013 169,713 +0.01(+0.17%)
Mar 30, 2005 7.900 8.009 7.900 8.000 298,331 +0.12(+1.54%)
Mar 29, 2005 7.923 7.986 7.873 7.878 613,101 -0.07(-0.91%)
Mar 28, 2005 7.950 7.986 7.941 7.950 295,887 +0.01(+0.11%)
Mar 24, 2005 7.941 8.004 7.923 7.941 330,319 +0.02(+0.23%)
Mar 23, 2005 7.900 7.955 7.896 7.923 255,236 +0.01(+0.17%)
Mar 22, 2005 7.986 8.027 7.891 7.909 272,785 -0.07(-0.90%)
Mar 21, 2005 8.022 8.049 7.968 7.982 198,813 -0.06(-0.73%)
Mar 18, 2005 8.063 8.063 7.986 8.040 132,838 -0.03(-0.39%)
Mar 17, 2005 8.022 8.090 8.022 8.072 233,022 +0.01(+0.17%)
Mar 16, 2005 8.121 8.121 8.036 8.058 238,576 -0.06(-0.78%)
Mar 15, 2005 8.180 8.207 8.121 8.121 205,699 -0.05(-0.61%)
Mar 14, 2005 8.139 8.171 8.130 8.171 217,473 +0.00(+0.00%)
Mar 11, 2005 8.162 8.207 8.117 8.171 263,900 -0.00(-0.06%)
Mar 10, 2005 8.189 8.202 8.139 8.175 173,934 -0.01(-0.16%)
Mar 09, 2005 8.211 8.238 8.171 8.189 138,169 -0.07(-0.82%)
Mar 08, 2005 8.234 8.274 8.234 8.256 153,053 -0.02(-0.22%)
Mar 07, 2005 8.256 8.306 8.234 8.274 318,101 +0.01(+0.16%)
Mar 04, 2005 8.198 8.274 8.198 8.261 282,781 +0.09(+1.05%)
Mar 03, 2005 8.175 8.198 8.135 8.175 235,022 +0.01(+0.17%)
Mar 02, 2005 8.162 8.216 8.130 8.162 192,815 +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.