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

Tri-Continental Corp. (NY: TY )

30.80 +0.27 (+0.88%)
Official Closing Price Updated: 7:00 PM 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 29, 2009 4.178 4.209 4.133 4.209 184,801 +0.05(+1.30%)
May 28, 2009 4.128 4.164 4.047 4.155 189,152 +0.04(+0.87%)
May 27, 2009 4.178 4.200 4.101 4.119 290,079 -0.05(-1.29%)
May 26, 2009 4.088 4.191 4.076 4.173 372,167 +0.07(+1.76%)
May 22, 2009 4.110 4.142 4.088 4.101 178,279 +0.00(+0.11%)
May 21, 2009 4.137 4.137 4.065 4.097 154,985 -0.06(-1.52%)
May 20, 2009 4.209 4.250 4.160 4.160 280,218 -0.02(-0.54%)
May 19, 2009 4.155 4.209 4.155 4.182 710,151 +0.00(+0.11%)
May 18, 2009 4.106 4.178 4.101 4.178 121,478 +0.12(+3.00%)
May 15, 2009 4.083 4.133 4.056 4.056 226,500 -0.05(-1.31%)
May 14, 2009 4.092 4.133 4.074 4.110 185,565 +0.04(+1.00%)
May 13, 2009 4.124 4.128 4.061 4.070 129,399 -0.14(-3.21%)
May 12, 2009 4.236 4.236 4.160 4.205 121,191 -0.01(-0.32%)
May 11, 2009 4.236 4.250 4.207 4.218 95,705 -0.06(-1.47%)
May 08, 2009 4.241 4.304 4.223 4.281 218,457 +0.09(+2.26%)
May 07, 2009 4.263 4.290 4.173 4.187 103,814 -0.03(-0.64%)
May 06, 2009 4.196 4.238 4.173 4.214 121,980 +0.06(+1.52%)
May 05, 2009 4.155 4.160 4.115 4.151 72,252 -0.00(-0.11%)
May 04, 2009 4.070 4.155 4.070 4.155 243,814 +0.11(+2.67%)
May 01, 2009 4.029 4.070 4.007 4.047 135,601 +0.01(+0.33%)
Apr 30, 2009 4.047 4.110 4.025 4.034 121,753 +0.02(+0.45%)
Apr 29, 2009 3.966 4.074 3.962 4.016 135,606 +0.08(+2.06%)
Apr 28, 2009 3.903 3.989 3.903 3.934 164,237 -0.02(-0.57%)
Apr 27, 2009 3.889 4.029 3.889 3.957 229,824 -0.05(-1.12%)
Apr 24, 2009 3.966 4.047 3.966 4.002 84,445 +0.04(+0.91%)
Apr 23, 2009 3.930 3.966 3.862 3.966 147,455 +0.01(+0.34%)
Apr 22, 2009 3.930 4.029 3.930 3.953 98,538 +0.01(+0.23%)
Apr 21, 2009 3.826 3.957 3.826 3.943 112,241 +0.07(+1.86%)
Apr 20, 2009 3.980 3.980 3.871 3.871 122,169 -0.19(-4.66%)
Apr 17, 2009 4.079 4.092 4.043 4.061 184,696 -0.04(-0.99%)
Apr 16, 2009 4.025 4.106 3.998 4.101 81,800 +0.11(+2.63%)
Apr 15, 2009 3.930 3.996 3.862 3.996 166,681 +0.05(+1.33%)
Apr 14, 2009 3.925 4.016 3.916 3.943 116,116 -0.05(-1.24%)
Apr 13, 2009 3.907 4.011 3.907 3.993 243,103 +0.02(+0.57%)
Apr 09, 2009 3.939 4.020 3.934 3.970 341,021 +0.11(+2.92%)
Apr 08, 2009 3.853 3.898 3.817 3.858 162,745 +0.03(+0.71%)
Apr 07, 2009 3.835 3.930 3.831 3.831 121,725 -0.10(-2.52%)
Apr 06, 2009 3.916 3.966 3.858 3.930 75,280 -0.02(-0.57%)
Apr 03, 2009 3.903 3.961 3.880 3.953 84,463 +0.02(+0.46%)
Apr 02, 2009 3.953 4.011 3.916 3.934 150,574 +0.09(+2.46%)
Apr 01, 2009 3.736 3.858 3.709 3.840 144,394 +0.05(+1.31%)
Mar 31, 2009 3.705 3.831 3.691 3.790 142,939 +0.12(+3.19%)
Mar 30, 2009 3.808 3.808 3.655 3.673 94,884 -0.26(-6.53%)
Mar 26, 2009 3.876 3.943 3.871 3.930 64,313 +0.08(+2.11%)
Mar 25, 2009 3.840 3.943 3.750 3.849 147,162 +0.04(+0.94%)
Mar 24, 2009 3.862 3.889 3.808 3.813 166,052 -0.08(-2.08%)
Mar 23, 2009 3.754 3.894 3.736 3.894 180,538 +0.31(+8.67%)
Mar 20, 2009 3.660 3.714 3.583 3.583 248,883 -0.10(-2.81%)
Mar 19, 2009 3.808 3.826 3.687 3.687 126,914 -0.09(-2.38%)
Mar 18, 2009 3.741 3.853 3.637 3.777 62,540 +0.05(+1.45%)
Mar 17, 2009 3.588 3.723 3.583 3.723 95,081 +0.13(+3.50%)
Mar 16, 2009 3.601 3.709 3.592 3.597 122,826 -0.00(-0.12%)
Mar 13, 2009 3.574 3.619 3.556 3.601 0 +0.05(+1.39%)
Mar 12, 2009 3.426 3.597 3.381 3.552 222,400 +0.08(+2.20%)
Mar 11, 2009 3.408 3.498 3.408 3.475 145,653 +0.08(+2.25%)
Mar 10, 2009 3.264 3.408 3.250 3.399 243,912 +0.21(+6.64%)
Mar 09, 2009 3.183 3.232 3.106 3.187 297,609 -0.00(-0.14%)
Mar 06, 2009 3.241 3.300 3.088 3.192 0 -0.01(-0.42%)
Mar 05, 2009 3.466 3.466 3.201 3.205 270,875 -0.32(-9.07%)
Mar 04, 2009 3.412 3.567 3.408 3.525 316,271 -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.