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

Tri-Continental Corp. (NY: TY )

30.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2009 4.179 4.210 4.134 4.210 184,757 +0.05(+1.30%)
May 28, 2009 4.129 4.165 4.048 4.156 189,108 +0.04(+0.87%)
May 27, 2009 4.179 4.201 4.102 4.120 290,010 -0.05(-1.29%)
May 26, 2009 4.089 4.192 4.077 4.174 372,079 +0.07(+1.76%)
May 22, 2009 4.111 4.143 4.089 4.102 178,236 +0.00(+0.11%)
May 21, 2009 4.138 4.138 4.066 4.098 154,949 -0.06(-1.52%)
May 20, 2009 4.210 4.251 4.161 4.161 280,151 -0.02(-0.54%)
May 19, 2009 4.156 4.210 4.156 4.183 709,982 +0.00(+0.11%)
May 18, 2009 4.107 4.179 4.102 4.179 121,449 +0.12(+3.00%)
May 15, 2009 4.084 4.134 4.057 4.057 226,447 -0.05(-1.31%)
May 14, 2009 4.093 4.134 4.075 4.111 185,521 +0.04(+1.00%)
May 13, 2009 4.125 4.129 4.061 4.071 129,369 -0.14(-3.21%)
May 12, 2009 4.237 4.237 4.161 4.206 121,163 -0.01(-0.32%)
May 11, 2009 4.237 4.251 4.208 4.219 95,683 -0.06(-1.47%)
May 08, 2009 4.242 4.305 4.224 4.282 218,405 +0.09(+2.26%)
May 07, 2009 4.264 4.291 4.174 4.188 103,789 -0.03(-0.64%)
May 06, 2009 4.197 4.239 4.174 4.215 121,951 +0.06(+1.52%)
May 05, 2009 4.156 4.161 4.116 4.152 72,235 -0.00(-0.11%)
May 04, 2009 4.071 4.156 4.071 4.156 243,756 +0.11(+2.67%)
May 01, 2009 4.030 4.071 4.007 4.048 135,569 +0.01(+0.33%)
Apr 30, 2009 4.048 4.111 4.025 4.034 121,725 +0.02(+0.45%)
Apr 29, 2009 3.967 4.075 3.962 4.016 135,574 +0.08(+2.06%)
Apr 28, 2009 3.904 3.989 3.904 3.935 164,198 -0.02(-0.57%)
Apr 27, 2009 3.890 4.030 3.890 3.958 229,769 -0.05(-1.12%)
Apr 24, 2009 3.967 4.048 3.967 4.003 84,425 +0.04(+0.91%)
Apr 23, 2009 3.931 3.967 3.863 3.967 147,420 +0.01(+0.34%)
Apr 22, 2009 3.931 4.030 3.931 3.953 98,514 +0.01(+0.23%)
Apr 21, 2009 3.827 3.958 3.827 3.944 112,215 +0.07(+1.86%)
Apr 20, 2009 3.980 3.980 3.872 3.872 122,140 -0.19(-4.66%)
Apr 17, 2009 4.080 4.093 4.043 4.061 184,652 -0.04(-0.99%)
Apr 16, 2009 4.025 4.107 3.998 4.102 81,780 +0.11(+2.63%)
Apr 15, 2009 3.931 3.997 3.863 3.997 166,641 +0.05(+1.33%)
Apr 14, 2009 3.926 4.016 3.917 3.944 116,088 -0.05(-1.24%)
Apr 13, 2009 3.908 4.012 3.908 3.994 243,045 +0.02(+0.57%)
Apr 09, 2009 3.940 4.021 3.935 3.971 340,941 +0.11(+2.92%)
Apr 08, 2009 3.854 3.899 3.818 3.859 162,706 +0.03(+0.70%)
Apr 07, 2009 3.836 3.931 3.832 3.832 121,696 -0.10(-2.52%)
Apr 06, 2009 3.917 3.967 3.859 3.931 75,262 -0.02(-0.57%)
Apr 03, 2009 3.904 3.962 3.881 3.953 84,443 +0.02(+0.46%)
Apr 02, 2009 3.953 4.012 3.917 3.935 150,538 +0.09(+2.46%)
Apr 01, 2009 3.737 3.859 3.710 3.841 144,360 +0.05(+1.31%)
Mar 31, 2009 3.706 3.832 3.692 3.791 142,905 +0.12(+3.19%)
Mar 30, 2009 3.809 3.809 3.656 3.674 94,861 -0.26(-6.53%)
Mar 26, 2009 3.877 3.944 3.872 3.931 64,298 +0.08(+2.11%)
Mar 25, 2009 3.841 3.944 3.751 3.850 147,127 +0.04(+0.94%)
Mar 24, 2009 3.863 3.890 3.809 3.814 166,013 -0.08(-2.08%)
Mar 23, 2009 3.755 3.895 3.737 3.895 180,495 +0.31(+8.67%)
Mar 20, 2009 3.661 3.715 3.584 3.584 248,824 -0.10(-2.81%)
Mar 19, 2009 3.809 3.827 3.688 3.688 126,884 -0.09(-2.38%)
Mar 18, 2009 3.742 3.854 3.638 3.778 62,525 +0.05(+1.45%)
Mar 17, 2009 3.589 3.724 3.584 3.724 95,059 +0.13(+3.50%)
Mar 16, 2009 3.602 3.710 3.593 3.598 122,797 -0.00(-0.13%)
Mar 13, 2009 3.575 3.620 3.557 3.602 0 +0.05(+1.39%)
Mar 12, 2009 3.427 3.598 3.382 3.553 222,347 +0.08(+2.20%)
Mar 11, 2009 3.409 3.499 3.409 3.476 145,619 +0.08(+2.25%)
Mar 10, 2009 3.265 3.409 3.251 3.400 243,854 +0.21(+6.64%)
Mar 09, 2009 3.183 3.233 3.107 3.188 297,539 -0.00(-0.14%)
Mar 06, 2009 3.242 3.301 3.089 3.192 0 -0.01(-0.42%)
Mar 05, 2009 3.467 3.467 3.201 3.206 270,811 -0.32(-9.07%)
Mar 04, 2009 3.413 3.567 3.409 3.526 316,196 -0.03(-0.89%)
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.