Tri-Continental Corporation
TY · NYSE
Market closed$35.00$-0.120000 (-0.34%)After hours $35.00 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 32.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 32.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 64.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 237.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1.50K |
| July 17, 2026 | $34.94 | $34.94 | $34.85 | $34.88 | $34.88 | 804.49 |
| July 17, 2026 | $34.84 | $34.84 | $34.83 | $34.83 | $34.83 | 807.00 |
| July 17, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 102.00 |
| July 17, 2026 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 1.00K |
| July 17, 2026 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 343.00 |
| July 17, 2026 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 120.00 |
| July 17, 2026 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 168.00 |
| July 17, 2026 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 181.79 |
| July 17, 2026 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 4.00 |
| July 17, 2026 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 4.00 |
| July 17, 2026 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 100.00 |
| July 17, 2026 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 1.00 |
| July 17, 2026 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 11.00 |
| July 17, 2026 | $34.80 | $34.80 | $34.76 | $34.76 | $34.76 | 100.00 |
| July 17, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | — |
| July 17, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 762.00 |
| July 17, 2026 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 150.00 |
| July 17, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 292.00 |
| July 17, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 4.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 1.00 |
| July 17, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 150.00 |
| July 17, 2026 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 104.00 |
| July 17, 2026 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 104.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 13.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 170.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 318.00 |
| July 17, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 2.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 106.00 |
| July 17, 2026 | $34.96 | $34.96 | $34.94 | $34.94 | $34.94 | 4.00 |
| July 17, 2026 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 231.00 |
| July 17, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 702.00 |
| July 17, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | — |
| July 17, 2026 | $34.94 | $34.94 | $34.93 | $34.93 | $34.93 | 229.00 |
| July 17, 2026 | $34.97 | $35.00 | $34.97 | $34.97 | $34.97 | 586.00 |
| July 17, 2026 | $34.97 | $34.97 | $34.93 | $34.93 | $34.93 | 549.00 |
| July 17, 2026 | $34.97 | $34.97 | $34.93 | $34.93 | $34.93 | 400.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 456.00 |
| July 17, 2026 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 1.00 |
| July 17, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 93.00 |
| July 17, 2026 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 13.00 |
| July 17, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 218.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 118.00 |
| July 17, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 107.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 127.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 103.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 102.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 106.00 |
| July 17, 2026 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 14.00 |
| July 17, 2026 | $35.07 | $35.07 | $35.06 | $35.06 | $35.06 | 300.00 |
| July 17, 2026 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 106.00 |
| July 17, 2026 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 140.00 |
| July 17, 2026 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 103.00 |