Tri-Continental Corp. (TY)

Last Price32.47

Change-0.26 (-0.79%)

NYSE · Last Trade: Mar 7th, 5:39 AM EST

Historical Prices For Tri-Continental Corp. (TY)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	32.56	32.98	32.36	32.47	23,376	32.47
3/05/2026	33.01	33.13	32.56	32.73	68,932	32.73
3/04/2026	33.10	33.27	33.00	33.15	20,731	33.15
3/03/2026	32.91	33.28	32.71	32.97	44,041	32.97
3/02/2026	32.99	33.29	32.63	33.21	30,678	33.21
2/27/2026	33.10	33.31	33.00	33.09	81,604	33.09
2/26/2026	33.40	33.61	33.30	33.39	43,569	33.39
2/25/2026	33.24	33.46	33.24	33.42	22,835	33.42
2/24/2026	33.05	33.34	33.05	33.23	38,807	33.23
2/23/2026	33.36	33.47	33.02	33.05	29,506	33.05
2/20/2026	33.16	33.45	33.05	33.43	89,126	33.43
2/19/2026	33.29	33.30	33.06	33.18	25,444	33.18
2/18/2026	33.23	33.45	33.23	33.30	23,406	33.30
2/17/2026	33.12	33.37	33.01	33.19	29,940	33.19
2/13/2026	33.13	33.50	32.98	33.17	33,162	33.17
2/12/2026	33.59	33.59	33.07	33.13	39,161	33.13
2/11/2026	33.68	33.68	33.35	33.41	27,976	33.41
2/10/2026	33.35	33.69	33.35	33.46	49,500	33.46
2/09/2026	33.20	33.49	33.12	33.44	37,655	33.44
2/06/2026	32.95	33.28	32.95	33.19	36,962	33.19
2/05/2026	33.05	33.32	32.82	32.87	70,156	32.87
2/04/2026	33.05	33.27	33.00	33.10	32,782	33.10
2/03/2026	33.28	33.41	33.01	33.08	41,506	33.08
2/02/2026	33.20	33.46	33.20	33.36	30,742	33.36
1/30/2026	33.35	33.40	33.16	33.26	29,842	33.26
1/29/2026	33.43	33.49	33.11	33.37	33,245	33.37
1/28/2026	33.47	33.49	33.19	33.29	29,188	33.29
1/27/2026	33.34	33.43	33.26	33.38	29,567	33.38
1/26/2026	33.34	33.54	33.26	33.33	25,801	33.33
1/23/2026	33.12	33.33	33.12	33.26	33,413	33.26
1/22/2026	33.07	33.31	33.07	33.15	63,607	33.15
1/21/2026	32.69	33.07	32.53	32.96	33,441	32.96
1/20/2026	32.93	33.09	32.57	32.62	53,816	32.62
1/16/2026	33.32	33.47	33.02	33.05	34,177	33.05
1/15/2026	33.16	33.32	33.16	33.25	21,164	33.25
1/14/2026	33.06	33.33	33.06	33.17	20,920	33.17
1/13/2026	33.11	33.37	33.11	33.15	25,124	33.15
1/12/2026	33.10	33.24	33.01	33.16	37,025	33.16
1/09/2026	33.14	33.31	33.08	33.26	36,352	33.26
1/08/2026	32.98	33.14	32.98	33.07	28,612	33.07
1/07/2026	32.88	33.10	32.88	33.05	42,192	33.05
1/06/2026	32.80	33.10	32.80	32.99	35,534	32.99
1/05/2026	32.57	32.94	32.57	32.80	26,929	32.80
1/02/2026	32.80	32.80	32.59	32.63	45,787	32.63
12/31/2025	32.87	32.88	32.58	32.66	41,679	32.66
12/30/2025	32.73	32.87	32.73	32.83	36,455	32.83
12/29/2025	32.72	32.81	32.55	32.74	46,264	32.74
12/26/2025	32.74	32.99	32.60	32.73	38,984	32.73
12/24/2025	32.75	32.97	32.75	32.75	8,550	32.75
12/23/2025	32.75	33.03	32.59	32.71	86,931	32.71
12/22/2025	33.48	33.48	32.38	32.74	141,566	32.74
12/19/2025	32.26	33.04	32.21	32.63	62,544	32.63
12/18/2025	32.11	32.40	32.05	32.09	36,621	32.09
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	34.71
12/10/2025	34.59	34.95	34.55	34.86	54,122	34.59
12/09/2025	34.70	34.82	34.54	34.61	47,161	34.34
12/08/2025	34.76	34.91	34.64	34.64	23,156	34.37