Tri-Continental Corp. (TY)

Last Price32.05

Change+0.08 (0.25%)

NYSE · Last Trade: Dec 18th, 1:33 PM EST

Historical Prices For Tri-Continental Corp. (TY)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	32.15	32.30	31.93	31.97	78,099	31.97
12/16/2025	32.20	32.34	32.01	32.12	112,265	32.12
12/15/2025	32.44	32.44	32.16	32.31	46,950	32.31
12/12/2025	32.50	32.88	32.39	32.41	65,519	32.41
12/11/2025	34.89	35.05	34.73	34.98	26,625	34.98
12/10/2025	34.59	34.95	34.55	34.86	54,122	34.86
12/09/2025	34.70	34.82	34.54	34.61	47,161	34.61
12/08/2025	34.76	34.91	34.64	34.64	23,156	34.64
12/05/2025	34.72	34.93	34.65	34.78	35,963	34.78
12/04/2025	34.62	34.73	34.43	34.59	31,007	34.59
12/03/2025	34.41	34.64	34.17	34.57	39,129	34.57
12/02/2025	34.44	34.56	34.28	34.41	31,414	34.41
12/01/2025	34.40	34.67	34.15	34.41	30,199	34.41
11/28/2025	34.30	34.78	34.22	34.34	19,151	34.34
11/26/2025	34.38	34.69	34.27	34.30	24,130	34.30
11/25/2025	33.98	34.44	33.98	34.31	31,020	34.31
11/24/2025	33.67	34.10	33.34	33.96	40,538	33.96
11/21/2025	33.53	34.04	33.20	33.55	49,709	33.55
11/20/2025	33.87	34.26	33.33	33.48	21,273	33.48
11/19/2025	33.49	33.99	33.16	33.78	80,055	33.78
11/18/2025	33.43	33.70	33.31	33.49	31,679	33.49
11/17/2025	33.98	34.14	33.73	33.73	23,913	33.73
11/14/2025	33.91	34.40	33.91	34.06	13,896	34.06
11/13/2025	34.23	34.57	34.12	34.12	24,515	34.12
11/12/2025	34.39	34.80	34.34	34.35	35,087	34.35
11/11/2025	34.22	34.50	34.19	34.38	20,916	34.38
11/10/2025	33.92	34.19	33.64	34.15	33,080	34.15
11/07/2025	33.87	33.97	33.21	33.74	96,847	33.74
11/06/2025	34.04	34.12	33.90	33.96	44,434	33.96
11/05/2025	33.88	34.15	33.88	34.09	31,148	34.09
11/04/2025	33.96	34.19	33.82	33.90	36,879	33.90
11/03/2025	34.42	34.45	34.19	34.19	26,642	34.19
10/31/2025	34.57	34.80	34.30	34.42	28,832	34.42
10/30/2025	34.41	34.70	34.25	34.38	33,493	34.38
10/29/2025	34.63	34.84	34.26	34.58	47,988	34.58
10/28/2025	34.54	34.75	34.00	34.62	47,604	34.62
10/27/2025	34.40	34.64	34.23	34.46	54,987	34.46
10/24/2025	34.09	34.33	34.09	34.19	33,005	34.19
10/23/2025	34.05	34.30	33.89	34.08	24,800	34.08
10/22/2025	34.04	34.25	33.84	33.93	31,083	33.93
10/21/2025	33.88	34.12	33.88	34.01	43,637	34.01
10/20/2025	33.80	34.05	33.72	33.86	23,418	33.86
10/17/2025	33.84	34.00	33.66	33.71	35,298	33.71
10/16/2025	34.24	34.39	33.58	33.78	37,922	33.78
10/15/2025	33.90	34.35	33.89	34.02	15,811	34.02
10/14/2025	33.95	34.22	33.44	33.81	30,102	33.81
10/13/2025	33.83	34.15	33.75	33.82	30,146	33.82
10/10/2025	34.13	34.35	33.52	33.61	49,169	33.61
10/09/2025	34.22	34.74	34.01	34.22	42,300	34.22
10/08/2025	34.19	0.00	34.22	34.22	24,514	34.22
10/07/2025	34.18	34.49	34.01	34.11	68,167	34.11
10/06/2025	34.23	34.41	34.06	34.18	42,584	34.18
10/03/2025	34.01	34.30	33.98	34.30	30,407	34.30
10/02/2025	34.06	34.24	34.06	34.11	28,149	34.11
10/01/2025	34.00	34.18	33.95	34.04	18,971	34.04
9/30/2025	33.89	34.18	33.81	34.00	24,869	34.00
9/29/2025	33.88	34.03	33.67	33.91	39,865	33.91
9/26/2025	33.88	33.99	33.67	33.80	44,962	33.80
9/25/2025	33.77	33.99	33.67	33.71	43,531	33.71
9/24/2025	34.29	34.38	33.69	33.85	64,918	33.85
9/23/2025	34.02	34.17	33.88	34.11	73,186	34.11
9/22/2025	33.62	34.11	33.62	33.86	49,646	33.86
9/19/2025	33.86	34.00	33.84	33.85	25,245	33.85
9/18/2025	33.76	33.98	33.73	33.82	27,405	33.82