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 28, 2010 5.274 5.310 5.215 5.274 204,364 -0.04(-0.68%)
May 27, 2010 5.179 5.310 5.179 5.310 370,172 +0.19(+3.80%)
May 26, 2010 5.188 5.242 5.106 5.116 214,034 -0.01(-0.26%)
May 25, 2010 4.948 5.129 4.930 5.129 287,426 +0.00(+0.00%)
May 24, 2010 5.129 5.210 5.129 5.129 172,716 -0.03(-0.61%)
May 21, 2010 5.025 5.197 5.021 5.161 352,974 +0.07(+1.42%)
May 20, 2010 5.106 5.183 5.043 5.088 518,434 -0.25(-4.60%)
May 19, 2010 5.351 5.396 5.274 5.334 435,080 -0.06(-1.15%)
May 18, 2010 5.482 5.536 5.373 5.396 273,140 -0.06(-1.08%)
May 17, 2010 5.454 5.500 5.360 5.454 222,299 -0.01(-0.17%)
May 14, 2010 5.464 5.545 5.423 5.464 163,661 -0.13(-2.34%)
May 13, 2010 5.644 5.662 5.563 5.595 202,182 -0.06(-1.12%)
May 12, 2010 5.581 5.662 5.581 5.658 213,784 +0.09(+1.71%)
May 11, 2010 5.608 5.649 5.559 5.563 220,474 -0.05(-0.89%)
May 10, 2010 5.536 5.613 5.534 5.613 299,701 +0.23(+4.28%)
May 07, 2010 5.418 5.486 5.223 5.382 894,357 -0.05(-0.92%)
May 06, 2010 5.595 5.608 4.338 5.432 728,612 -0.18(-3.22%)
May 05, 2010 5.645 5.676 5.595 5.613 267,776 -0.07(-1.21%)
May 04, 2010 5.726 5.726 5.653 5.681 263,206 -0.12(-2.09%)
May 03, 2010 5.753 5.811 5.753 5.802 130,041 +0.06(+1.10%)
Apr 30, 2010 5.811 5.830 5.739 5.739 175,342 -0.07(-1.24%)
Apr 29, 2010 5.753 5.821 5.748 5.811 255,594 +0.07(+1.26%)
Apr 28, 2010 5.739 5.861 5.717 5.739 146,334 +0.03(+0.47%)
Apr 27, 2010 5.825 5.857 5.708 5.712 300,141 -0.14(-2.47%)
Apr 26, 2010 5.866 5.884 5.848 5.857 235,074 +0.01(+0.19%)
Apr 23, 2010 5.793 5.857 5.784 5.845 184,128 +0.05(+0.90%)
Apr 22, 2010 5.708 5.807 5.685 5.793 326,448 +0.05(+0.94%)
Apr 21, 2010 5.739 5.775 5.730 5.739 258,004 +0.00(+0.08%)
Apr 20, 2010 5.726 5.771 5.703 5.735 267,006 +0.05(+0.79%)
Apr 19, 2010 5.676 5.717 5.649 5.689 207,920 -0.03(-0.47%)
Apr 16, 2010 5.811 5.811 5.685 5.717 215,729 -0.10(-1.79%)
Apr 15, 2010 5.798 5.830 5.771 5.821 151,554 +0.02(+0.39%)
Apr 14, 2010 5.780 5.798 5.753 5.798 202,736 +0.04(+0.63%)
Apr 13, 2010 5.676 5.762 5.676 5.762 267,575 +0.04(+0.75%)
Apr 12, 2010 5.699 5.726 5.699 5.719 219,520 +0.02(+0.28%)
Apr 09, 2010 5.644 5.703 5.644 5.703 153,937 +0.07(+1.20%)
Apr 08, 2010 5.617 5.649 5.599 5.635 247,075 -0.00(-0.08%)
Apr 07, 2010 5.671 5.680 5.613 5.640 268,073 -0.04(-0.64%)
Apr 06, 2010 5.635 5.689 5.635 5.676 123,017 +0.03(+0.56%)
Apr 05, 2010 5.599 5.663 5.599 5.644 173,787 +0.05(+0.81%)
Apr 01, 2010 5.567 5.599 5.599 5.599 131,665 +0.05(+0.98%)
Mar 31, 2010 5.558 5.572 5.540 5.545 155,327 -0.02(-0.41%)
Mar 30, 2010 5.554 5.586 5.540 5.567 132,570 +0.02(+0.33%)
Mar 29, 2010 5.540 5.572 5.536 5.549 111,563 +0.01(+0.16%)
Mar 26, 2010 5.536 5.586 5.504 5.540 136,850 +0.01(+0.24%)
Mar 25, 2010 5.563 5.593 5.527 5.527 114,349 -0.02(-0.32%)
Mar 24, 2010 5.545 5.567 5.504 5.545 125,407 -0.01(-0.24%)
Mar 23, 2010 5.518 5.558 5.504 5.558 213,140 +0.04(+0.74%)
Mar 22, 2010 5.427 5.522 5.427 5.518 190,279 +0.05(+0.90%)
Mar 19, 2010 5.527 5.527 5.454 5.468 113,015 -0.05(-0.98%)
Mar 18, 2010 5.504 5.531 5.491 5.522 178,830 +0.02(+0.28%)
Mar 17, 2010 5.475 5.525 5.475 5.507 173,919 +0.04(+0.74%)
Mar 16, 2010 5.448 5.480 5.444 5.466 141,612 +0.02(+0.33%)
Mar 15, 2010 5.403 5.448 5.394 5.448 107,496 +0.00(+0.00%)
Mar 12, 2010 5.448 5.462 5.430 5.448 86,857 +0.01(+0.25%)
Mar 11, 2010 5.403 5.435 5.385 5.435 71,935 +0.02(+0.34%)
Mar 10, 2010 5.367 5.435 5.367 5.417 130,033 +0.05(+0.92%)
Mar 09, 2010 5.340 5.399 5.340 5.367 216,382 +0.01(+0.17%)
Mar 08, 2010 5.358 5.374 5.349 5.358 225,678 +0.00(+0.08%)
Mar 05, 2010 5.219 5.354 5.210 5.354 107,866 +0.08(+1.54%)
Mar 04, 2010 5.259 5.273 5.237 5.273 200,281 +0.01(+0.26%)
Mar 03, 2010 5.241 5.286 5.237 5.259 162,333 +0.01(+0.17%)
Mar 02, 2010 5.246 5.259 5.237 5.250 94,706 +0.03(+0.60%)
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.