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

Tri-Continental Corp. (NY: TY )

30.77 +0.24 (+0.80%)
Streaming Delayed Price Updated: 9:44 AM 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, 2008 8.533 8.555 8.497 8.555 148,970 +0.02(+0.26%)
May 29, 2008 8.452 8.542 8.434 8.533 232,472 +0.08(+0.91%)
May 28, 2008 8.501 8.524 8.425 8.456 318,701 -0.03(-0.37%)
May 27, 2008 8.438 8.506 8.420 8.488 284,151 +0.04(+0.48%)
May 26, 2008 8.515 8.515 8.434 8.447 0 +0.00(+0.00%)
May 23, 2008 8.515 8.515 8.434 8.447 358,445 -0.10(-1.21%)
May 22, 2008 8.510 8.560 8.506 8.551 889,279 +0.02(+0.21%)
May 21, 2008 8.614 8.659 8.492 8.533 462,610 -0.06(-0.73%)
May 20, 2008 8.627 8.627 8.573 8.596 301,081 -0.07(-0.83%)
May 19, 2008 8.618 8.708 8.609 8.668 274,046 +0.04(+0.47%)
May 16, 2008 8.591 8.627 8.526 8.627 216,493 +0.05(+0.63%)
May 15, 2008 8.555 8.605 8.479 8.573 331,227 +0.06(+0.74%)
May 14, 2008 8.438 8.546 8.438 8.510 412,781 +0.08(+0.96%)
May 13, 2008 8.407 8.429 8.339 8.429 403,436 +0.08(+0.92%)
May 12, 2008 8.326 8.375 8.272 8.353 291,942 +0.05(+0.65%)
May 09, 2008 8.290 8.321 8.263 8.299 151,884 -0.03(-0.32%)
May 08, 2008 8.321 8.371 8.303 8.326 170,830 +0.03(+0.38%)
May 07, 2008 8.465 8.465 8.290 8.294 235,483 -0.16(-1.92%)
May 06, 2008 8.375 8.474 8.335 8.456 229,969 +0.06(+0.75%)
May 05, 2008 8.420 8.470 8.393 8.393 194,431 -0.05(-0.53%)
May 02, 2008 8.465 8.497 8.420 8.438 140,928 +0.02(+0.21%)
May 01, 2008 8.268 8.420 8.258 8.420 273,238 +0.13(+1.58%)
Apr 30, 2008 8.308 8.384 8.272 8.290 252,511 -0.03(-0.32%)
Apr 29, 2008 8.326 8.344 8.285 8.317 188,803 +0.00(+0.00%)
Apr 28, 2008 8.312 8.330 8.290 8.317 318,357 +0.00(+0.05%)
Apr 25, 2008 8.308 8.326 8.204 8.312 263,500 +0.07(+0.82%)
Apr 24, 2008 8.159 8.253 8.118 8.245 406,012 +0.10(+1.29%)
Apr 23, 2008 8.164 8.167 8.087 8.140 159,017 +0.02(+0.26%)
Apr 22, 2008 8.146 8.173 8.082 8.118 239,385 -0.04(-0.50%)
Apr 21, 2008 8.105 8.191 8.105 8.159 140,124 +0.03(+0.33%)
Apr 18, 2008 8.105 8.182 8.096 8.132 247,503 +0.09(+1.11%)
Apr 17, 2008 8.033 8.060 7.970 8.043 195,919 +0.00(+0.01%)
Apr 16, 2008 7.884 8.046 7.884 8.042 266,098 +0.19(+2.47%)
Apr 15, 2008 7.871 7.871 7.727 7.848 171,374 +0.01(+0.17%)
Apr 14, 2008 7.875 7.884 7.812 7.835 185,168 -0.05(-0.63%)
Apr 11, 2008 7.992 7.992 7.880 7.884 231,513 -0.15(-1.90%)
Apr 10, 2008 8.006 8.091 8.006 8.037 203,208 +0.03(+0.39%)
Apr 09, 2008 8.114 8.141 8.006 8.006 169,049 -0.11(-1.39%)
Apr 08, 2008 8.100 8.129 8.073 8.118 187,440 -0.03(-0.39%)
Apr 07, 2008 8.150 8.213 8.132 8.150 221,683 +0.02(+0.28%)
Apr 04, 2008 8.146 8.191 8.033 8.127 204,909 -0.01(-0.11%)
Apr 03, 2008 8.105 8.173 8.073 8.137 342,233 -0.00(-0.00%)
Apr 02, 2008 8.105 8.173 8.087 8.137 196,545 +0.03(+0.39%)
Apr 01, 2008 7.938 8.105 7.925 8.105 307,899 +0.26(+3.33%)
Mar 31, 2008 7.776 7.880 7.776 7.844 193,871 +0.05(+0.58%)
Mar 28, 2008 7.893 7.893 7.781 7.799 147,686 -0.05(-0.69%)
Mar 27, 2008 7.938 7.970 7.853 7.853 279,161 -0.06(-0.74%)
Mar 26, 2008 7.988 7.988 7.893 7.911 242,961 -0.06(-0.73%)
Mar 25, 2008 7.956 7.997 7.880 7.970 281,604 +0.07(+0.85%)
Mar 24, 2008 7.812 7.965 7.799 7.902 270,944 +0.14(+1.74%)
Mar 21, 2008 7.641 7.776 7.592 7.767 328,242 +0.00(+0.00%)
Mar 20, 2008 7.641 7.776 7.592 7.767 328,242 +0.17(+2.25%)
Mar 19, 2008 7.871 7.884 7.592 7.596 420,185 -0.19(-2.43%)
Mar 18, 2008 7.623 7.785 7.605 7.785 809,945 +0.22(+2.92%)
Mar 17, 2008 7.614 7.677 7.407 7.565 844,158 -0.22(-2.83%)
Mar 14, 2008 8.132 8.132 7.655 7.785 578,976 -0.45(-5.47%)
Mar 13, 2008 8.064 8.258 7.988 8.236 430,657 +0.05(+0.61%)
Mar 12, 2008 8.281 8.371 8.186 8.186 403,973 -0.08(-0.93%)
Mar 11, 2008 8.150 8.263 8.060 8.263 230,524 +0.26(+3.26%)
Mar 10, 2008 8.186 8.186 8.001 8.001 405,306 -0.19(-2.31%)
Mar 07, 2008 8.209 8.299 8.138 8.191 137,064 -0.09(-1.03%)
Mar 06, 2008 8.357 8.407 8.272 8.276 295,540 -0.09(-1.08%)
Mar 05, 2008 8.407 8.537 8.366 8.366 756,942 -0.04(-0.48%)
Mar 04, 2008 8.452 8.452 8.272 8.407 270,295 -0.05(-0.53%)
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.