NYSE - Nasdaq Real Time Price USD

Tri-Continental Corporation (TY)

Compare
32.34
+0.30
+(0.94%)
As of 2:40:27 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202532.1732.5432.3032.3432.3427,249
Jan 16, 202532.0232.2031.9232.0432.0433,800
Jan 15, 202531.6932.1431.6831.9731.9725,200
Jan 14, 202531.4031.7131.1831.4031.4042,200
Jan 13, 202531.0231.4530.9731.3031.3060,300
Jan 10, 202531.4131.5931.1731.2731.2778,000
Jan 8, 202531.6531.7931.5531.7231.7233,700
Jan 7, 202531.9031.9231.6531.6931.6946,300
Jan 6, 202531.8132.0631.7631.7731.7739,300
Jan 3, 202531.4431.7131.3031.6131.6134,400
Jan 2, 202531.8132.0131.1431.2931.29165,500
Dec 31, 202431.7231.8231.6131.6931.6940,400
Dec 30, 202431.4831.7931.4231.6431.6448,800
Dec 27, 202431.7932.0231.4931.7231.7243,100
Dec 26, 202431.9732.3731.8032.0432.0446,800
Dec 24, 202431.8432.2931.6031.9431.9451,200
Dec 23, 202431.7232.2931.4031.7331.73141,800
Dec 20, 202431.1031.6230.5831.4231.4280,200
Dec 19, 202431.1531.4130.9131.0131.0144,600
Dec 18, 202431.8132.0431.0331.1231.1280,700
Dec 17, 202431.9132.2331.7831.8231.8255,400
Dec 16, 202432.0632.1631.9532.0432.0442,700
Dec 13, 2024 0.29 Dividend
Dec 13, 202432.0732.6931.8332.0332.0330,000
Dec 12, 202434.1634.3434.0334.0833.8035,500
Dec 11, 202434.3434.6034.1234.1933.9053,000
Dec 10, 202434.4034.5134.1534.1833.8943,800
Dec 9, 202434.7034.8134.3534.3934.1041,700
Dec 6, 202434.6634.8234.6234.6734.3859,500
Dec 5, 202434.6534.7534.5934.5934.3045,300
Dec 4, 202434.5834.8034.4034.5534.2647,200
Dec 3, 202434.5034.6534.4234.5034.2137,300
Dec 2, 202434.3534.5734.3134.4634.1754,200
Nov 29, 202434.2334.6334.2334.4834.1919,700
Nov 27, 202434.2834.5834.1834.1833.8923,900
Nov 26, 202434.0934.4933.9934.1833.8954,800
Nov 25, 202434.0234.3534.0234.0333.7545,100
Nov 22, 202433.6534.0233.6533.8933.6138,500
Nov 21, 202433.7333.8633.6533.7833.5030,800
Nov 20, 202433.5433.9733.5333.6033.3226,200
Nov 19, 202433.4033.7533.3533.6033.3254,500
Nov 18, 202433.2333.7733.2333.7033.4240,900
Nov 15, 202433.5033.5033.2533.2933.0126,000
Nov 14, 202433.7233.9633.4133.5133.2335,800
Nov 13, 202433.8033.9533.6333.7133.4336,100
Nov 12, 202434.1034.2133.5533.7833.50103,900
Nov 11, 202433.5534.3033.5534.0633.7836,100
Nov 8, 202433.9534.1733.8934.1033.8141,000
Nov 7, 202433.7733.9833.5833.8933.6130,200
Nov 6, 202433.5133.8433.5033.7633.4847,100
Nov 5, 202432.6933.1332.6933.0632.7823,200
Nov 4, 202432.8233.0232.7532.7732.5026,200
Nov 1, 202432.8633.1232.6832.8832.6131,600
Oct 31, 202432.8833.0132.6832.7432.4721,500
Oct 30, 202433.0133.3632.9033.0832.8025,600
Oct 29, 202432.9533.2032.9533.1632.8819,500
Oct 28, 202433.2033.3232.8433.1032.8279,000
Oct 25, 202433.1033.3933.0733.1032.8248,200
Oct 24, 202433.0933.2432.8933.1432.8630,800
Oct 23, 202433.2533.3332.9233.0732.7929,000
Oct 22, 202433.3333.4833.2833.4033.1220,300
Oct 21, 202433.4733.4733.2833.3333.0518,400
Oct 18, 202433.5533.6633.4533.5033.2221,500
Oct 17, 202433.6133.6133.4433.4433.1628,900
Oct 16, 202433.3633.6133.3633.4433.1623,900
Oct 15, 202433.5033.6133.3633.3633.0832,300
Oct 14, 202433.4333.5733.4333.4833.2019,100
Oct 11, 202433.0333.4132.9933.3133.0323,200
Oct 10, 202432.9233.2132.9233.0832.8032,400
Oct 9, 202432.8433.2532.8433.1832.9029,900
Oct 8, 202433.0133.1232.8632.9732.6938,600
Oct 7, 202433.0033.1932.8532.8632.5928,700
Oct 4, 202433.0333.2032.8733.0532.7726,800
Oct 3, 202432.9632.9632.7532.8532.5827,300
Oct 2, 202432.8133.0732.7532.9032.6228,100
Oct 1, 202433.0033.0032.7932.8932.6140,100
Sep 30, 202432.7533.1232.6833.0432.7633,700
Sep 27, 202432.8832.9132.8032.8132.5420,500
Sep 26, 202432.8032.9032.6832.6932.4241,800
Sep 25, 202432.7932.8032.5532.7732.5038,000
Sep 24, 202432.9732.9732.6632.7932.5244,400
Sep 23, 202432.9833.0732.6332.8232.5575,200
Sep 20, 202432.5932.7432.3132.7432.4751,500
Sep 19, 202432.7632.8732.3832.6032.3340,200
Sep 18, 202432.5632.6632.2332.3632.0928,100
Sep 17, 202432.3432.5032.2732.4432.1729,900
Sep 16, 202432.1332.4031.9932.1831.9130,700
Sep 13, 2024 0.29 Dividend
Sep 13, 202431.9732.2531.6132.1631.8926,000
Sep 12, 202432.0532.1531.8432.1131.5512,000
Sep 11, 202431.8431.9431.4831.9431.3932,700
Sep 10, 202431.8431.8431.6031.7831.2320,900
Sep 9, 202431.6732.0831.6531.7431.1911,200
Sep 6, 202432.0632.0631.4831.5430.9935,500
Sep 5, 202431.9532.1531.8431.9731.4238,300
Sep 4, 202431.7232.2631.7031.9231.3733,200
Sep 3, 202432.0932.2331.7031.7731.2234,800
Aug 30, 202432.1232.3632.1032.2431.6833,000
Aug 29, 202431.9832.3931.9832.1131.5536,200
Aug 28, 202432.1732.3232.0132.0131.4534,500
Aug 27, 202431.9632.2031.9132.1031.5432,100
Aug 26, 202431.9932.1831.9932.1231.5639,500
Aug 23, 202431.7132.1731.7132.0631.5035,900
Aug 22, 202431.7632.1531.6831.6831.1342,700
Aug 21, 202431.9632.0931.8531.8631.3139,000
Aug 20, 202432.0232.0631.8231.9231.3735,200
Aug 19, 202431.7131.9931.6531.9431.3929,600
Aug 16, 202431.4831.7831.4231.6831.1332,400
Aug 15, 202431.3931.7231.3031.4930.9425,800
Aug 14, 202431.1631.2631.0731.2130.6728,700
Aug 13, 202430.8631.2030.7531.0930.5558,600
Aug 12, 202430.6230.9830.6230.7930.2636,800
Aug 9, 202430.4130.8130.4130.7530.2290,500
Aug 8, 202430.4830.7930.1630.6730.1485,200
Aug 7, 202430.6731.1530.2530.3129.7863,900
Aug 6, 202429.8730.5829.8730.3829.85149,900
Aug 5, 202429.1730.3129.1729.8629.34126,500
Aug 2, 202431.2931.5330.6330.9030.3663,900
Aug 1, 202431.9732.0531.4831.5731.0240,800
Jul 31, 202431.8632.2431.7731.8831.3328,300
Jul 30, 202431.5431.7231.5431.5531.0018,800
Jul 29, 202431.5031.7031.3531.6031.0532,900
Jul 26, 202431.2631.4631.2031.4530.9041,200
Jul 25, 202431.0331.4031.0331.0630.5234,700
Jul 24, 202431.1731.2630.9731.0330.4942,100
Jul 23, 202431.4331.5931.3731.4430.8934,200
Jul 22, 202431.0831.4731.0831.4330.8845,200
Jul 19, 202431.4131.5430.6031.0630.5263,700
Jul 18, 202431.8731.9031.2831.3130.7752,400
Jul 17, 202431.7131.9531.6031.8231.2724,800
Jul 16, 202431.7632.2531.6831.8731.3258,900
Jul 15, 202431.6732.0031.6331.7531.2046,200
Jul 12, 202431.5131.8131.5131.6531.1026,600
Jul 11, 202431.6431.7731.4531.4830.9341,800
Jul 10, 202431.1131.6731.1131.6331.0831,100
Jul 9, 202431.2531.5131.2531.2930.7539,200
Jul 8, 202431.1931.3831.1631.2230.6835,700
Jul 5, 202431.2531.3331.1931.3130.7736,200
Jul 3, 202430.9531.2430.6231.2430.7018,900
Jul 2, 202430.7131.0130.7130.9530.4162,200
Jul 1, 202430.6931.0730.6930.8430.3050,400
Jun 28, 202430.8431.1630.8430.9730.4340,100
Jun 27, 202430.7030.9930.7030.8130.2825,700
Jun 26, 202430.7730.9530.6030.6730.1489,600
Jun 25, 202430.8530.9830.8030.8330.3026,500
Jun 24, 202430.9331.0530.8030.8030.2729,600
Jun 21, 202430.6231.0830.6230.9230.3847,300
Jun 20, 202430.7130.8430.6030.6930.1644,700
Jun 18, 202431.0831.0830.7730.8330.3056,500
Jun 17, 202430.4630.8630.4430.8230.2949,500
Jun 14, 202430.3830.5430.2930.4829.9531,400
Jun 13, 202430.5130.7030.4030.5129.9841,400
Jun 12, 202430.6630.9030.6030.6830.1532,200
Jun 11, 202430.3130.7630.3130.4929.9623,100
Jun 10, 2024 0.58 Dividend
Jun 10, 202430.5630.6930.2630.3829.8523,700
Jun 7, 202430.8831.1230.7431.0329.9217,600
Jun 6, 202430.9231.1130.9230.9529.8513,500
Jun 5, 202430.9131.2930.5230.9929.8916,100
Jun 4, 202430.7230.9130.7230.8229.729,100
Jun 3, 202430.8331.0130.6730.7429.6414,300
May 31, 202430.5230.8030.4030.7929.6921,300
May 30, 202430.2430.5330.2430.3929.3127,600
May 29, 202430.5230.5230.3130.3329.2525,400
May 28, 202430.7530.8630.5530.5829.4927,200
May 24, 202430.7030.8730.6830.8029.7023,200
May 23, 202430.8530.8730.5030.5329.4423,200
May 22, 202430.9831.0030.7530.7929.6927,300
May 21, 202430.6931.0030.6930.9529.8526,300
May 20, 202430.7630.9130.7630.8429.7417,900
May 17, 202430.8530.8530.5930.7629.6620,400
May 16, 202430.7530.8230.5930.7329.6327,200
May 15, 202430.4830.7730.4530.7229.6237,300
May 14, 202430.3730.4930.3330.3329.2556,800
May 13, 202430.5230.5730.3030.3729.2931,200
May 10, 202430.4930.5430.3330.4529.3621,300
May 9, 202430.2030.5430.2030.3529.2745,800
May 8, 202430.2630.3130.0730.2529.1719,200
May 7, 202430.2030.3530.2030.2829.2022,200
May 6, 202430.0530.2130.0130.1329.0633,500
May 3, 202429.7530.0329.7529.9228.8562,200
May 2, 202429.7129.7929.5229.6528.5929,800
May 1, 202429.4729.8329.4729.5228.4743,100
Apr 30, 202429.8429.8729.5829.5928.5427,500
Apr 29, 202429.8629.9029.7629.7928.7330,200
Apr 26, 202429.4929.8329.4129.7328.6724,700
Apr 25, 202429.5829.5929.3629.4628.4135,900
Apr 24, 202429.9729.9729.7429.7628.7045,900
Apr 23, 202429.8129.9829.6829.9628.8923,700
Apr 22, 202429.4129.6829.2629.5728.5229,200
Apr 19, 202429.3129.5229.2529.2728.2338,400
Apr 18, 202429.2929.5229.2329.3228.2723,600
Apr 17, 202429.4929.6829.2029.2428.2053,900
Apr 16, 202429.4729.5729.3629.4928.4431,700
Apr 15, 202429.7630.0029.4229.4728.4233,000
Apr 12, 202429.9730.1629.5629.6828.6259,600
Apr 11, 202430.1130.3129.9930.2229.1432,700
Apr 10, 202430.2630.3030.0830.1029.0330,100
Apr 9, 202430.4930.5830.3130.4729.3832,600
Apr 8, 202430.3030.4730.2630.3829.3029,800
Apr 5, 202430.2030.4730.0730.3729.2929,300
Apr 4, 202430.7230.7930.1730.1829.1036,100
Apr 3, 202430.2430.5230.2430.4029.3234,800
Apr 2, 202430.4930.5430.1630.3929.3135,900
Apr 1, 202430.8630.8730.6130.6129.5226,800
Mar 28, 202430.6430.9530.6430.8029.7045,700
Mar 27, 202430.5430.6730.4430.6329.5451,000
Mar 26, 202430.4930.6030.3330.4429.3527,900
Mar 25, 202430.5330.6230.4530.4529.3623,000
Mar 22, 202430.6430.6430.4730.5229.4321,600
Mar 21, 202430.5130.7330.5130.6029.5140,600
Mar 20, 202430.1130.4929.8930.4329.3526,800
Mar 19, 202430.0630.2329.9230.1329.0681,800
Mar 18, 202429.7029.9529.4029.8528.7981,400
Mar 15, 202429.8529.9029.5729.7228.6656,700
Mar 14, 202430.1230.1229.6229.7628.7057,100
Mar 13, 202430.0730.2830.0030.0628.9931,300
Mar 12, 202430.0630.2830.0430.1529.0828,400
Mar 11, 202429.8630.0229.7630.0128.9440,400
Mar 8, 2024 0.26 Dividend
Mar 8, 202430.0130.1429.6529.9228.8550,400
Mar 7, 202430.0630.1729.9730.0928.7737,000
Mar 6, 202429.7730.0629.7629.8928.5816,400
Mar 5, 202429.7829.9129.6029.6928.3923,600
Mar 4, 202429.8629.9829.8329.8528.5428,900
Mar 1, 202429.6929.9529.6929.8628.5544,600
Feb 29, 202429.6129.7929.6129.6528.3544,800
Feb 28, 202429.4529.6829.4129.5828.2826,100
Feb 27, 202429.4329.6929.4329.5228.2330,600
Feb 26, 202429.5729.6829.5229.5528.2529,000
Feb 23, 202429.7029.8229.5529.5628.2663,000
Feb 22, 202429.4329.8029.4329.6328.3346,800
Feb 21, 202429.1229.3929.1229.3328.0423,300
Feb 20, 202429.3029.3529.2329.2627.9829,000
Feb 16, 202429.4329.5529.3829.3828.0924,300
Feb 15, 202429.2329.5929.2329.5428.2425,300
Feb 14, 202429.1529.3129.1529.2227.9429,400
Feb 13, 202429.1529.2929.0129.0827.8045,400
Feb 12, 202429.4029.6429.3529.4828.1935,000
Feb 9, 202429.3429.4829.3329.4428.1535,500
Feb 8, 202429.2129.4029.2029.3128.0225,600
Feb 7, 202429.2229.4229.1429.2828.0041,000
Feb 6, 202429.0729.1429.0029.1227.8445,300
Feb 5, 202429.0629.1628.8428.8727.6085,100
Feb 2, 202429.2129.3829.1329.1927.9147,100
Feb 1, 202428.9629.2328.9529.1827.9029,000
Jan 31, 202429.2029.2328.9128.9527.6834,500
Jan 30, 202429.2229.4029.2029.2527.9730,900
Jan 29, 202429.0929.3029.0929.2828.0035,200
Jan 26, 202429.0629.1828.9729.0727.8063,000
Jan 25, 202428.9729.1228.8629.0427.7736,900
Jan 24, 202428.9629.0728.7928.9127.6491,600
Jan 23, 202428.6528.8328.6428.7027.4452,200
Jan 22, 202428.7228.8328.5928.6427.3879,200
Jan 19, 202428.5228.7428.4728.6627.4043,300
Jan 18, 202428.4728.6228.3928.5227.2764,400
Jan 17, 202428.4028.6028.3528.3927.1433,400

Related Tickers

PEO Adams Natural Resources Fund, Inc.
23.80
+1.58%
 
GAM General American Investors Company, Inc.
52.58
+0.80%
 
CET Central Securities Corporation
46.80
+0.67%
 
SOR Source Capital
42.32
+1.41%
 
ADX Adams Diversified Equity Fund, Inc.
20.95
+1.18%
 
RVT Royce Small-Cap Trust, Inc.
16.31
+1.05%
 
BOTZ39.SA Global X Funds
50.30
+1.31%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
21.44
+0.26%
 
GAB-PH The Gabelli Equity Trust Inc.
21.59
+0.64%
 
OOA.L Octopus AIM VCT Ord
48.80
-1.81%