Tri-Continental Corporation - TY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.11	33.15	33.15	33.37	33.11	25,124
January 12, 2026	33.1	33.16	33.16	33.24	33.01	37,025
January 09, 2026	33.14	33.26	33.26	33.31	33.08	36,400
January 08, 2026	32.98	33.07	33.07	33.14	32.98	28,612
January 07, 2026	32.88	33.05	33.05	33.1	32.88	42,200
January 06, 2026	32.8	32.99	32.99	33.1	32.8	35,534
January 05, 2026	32.57	32.8	32.8	32.94	32.57	26,929
January 02, 2026	32.8	32.63	32.63	32.8	32.59	45,800
December 31, 2025	32.87	32.66	32.66	32.88	32.58	41,700
December 30, 2025	32.73	32.83	32.83	32.87	32.73	36,500
December 29, 2025	32.72	32.74	32.74	32.81	32.55	46,300
December 26, 2025	32.74	32.73	32.73	32.99	32.6	39,000
December 24, 2025	32.75	32.75	32.75	32.97	32.75	8,600
December 23, 2025	32.75	32.71	32.71	33.03	32.59	86,931
December 22, 2025	33.48	32.74	32.74	33.48	32.38	141,600
December 19, 2025	32.26	32.63	32.63	33.04	32.21	62,544
December 18, 2025	32.11	32.09	32.09	32.4	32.05	36,621
December 17, 2025	32.15	31.97	31.97	32.3	31.93	78,100
December 16, 2025	32.2	32.12	32.12	32.34	32.01	112,300
December 15, 2025	32.44	32.31	32.31	32.44	32.16	47,000
December 12, 2025	32.5	32.41	32.41	32.88	32.39	65,519
December 11, 2025	34.89	34.98	32.66	35.05	34.73	26,625
December 10, 2025	34.59	34.86	32.55	34.95	34.55	54,122
December 09, 2025	34.7	34.61	32.31	34.82	34.54	47,200
December 08, 2025	34.76	34.64	32.34	34.91	34.64	23,200
December 05, 2025	34.72	34.78	34.78	34.93	34.65	36,000
December 04, 2025	34.62	34.59	34.59	34.73	34.43	31,007
December 03, 2025	34.41	34.57	34.57	34.64	34.17	39,130
December 02, 2025	34.44	34.41	34.41	34.56	34.28	31,414
December 01, 2025	34.4	34.41	34.41	34.67	34.15	30,200
November 28, 2025	34.3	34.34	34.34	34.78	34.22	19,200
November 26, 2025	34.38	34.3	34.3	34.69	34.28	24,130
November 25, 2025	33.98	34.31	34.31	34.44	33.98	31,020
November 24, 2025	33.67	33.96	33.96	34.1	33.34	40,538
November 21, 2025	33.53	33.55	33.55	34.04	33.2	49,709
November 20, 2025	33.87	33.48	33.48	34.26	33.33	21,300
November 19, 2025	33.49	33.78	33.78	33.99	33.16	80,100
November 18, 2025	33.43	33.49	33.49	33.7	33.31	31,700
November 17, 2025	33.98	33.73	33.73	34.14	33.73	25,913
November 14, 2025	33.91	34.06	34.06	34.4	33.91	13,900
November 13, 2025	34.23	34.12	34.12	34.57	34.12	24,516
November 12, 2025	34.39	34.35	34.35	34.8	34.34	35,000
November 11, 2025	34.22	34.38	34.38	34.5	34.19	20,916
November 10, 2025	33.92	34.15	34.15	34.19	33.64	33,100
November 07, 2025	33.87	33.74	33.74	33.97	33.21	96,847
November 06, 2025	34.04	33.96	33.96	34.12	33.9	44,434
November 05, 2025	33.88	34.09	34.09	34.15	33.88	31,148
November 04, 2025	33.96	33.9	33.9	34.19	33.82	36,900
November 03, 2025	34.42	34.19	34.19	34.45	34.19	26,642
October 31, 2025	34.57	34.42	34.42	34.8	34.3	28,832
October 30, 2025	34.41	34.38	34.38	34.7	34.25	33,500
October 29, 2025	34.63	34.58	34.58	34.84	34.26	48,000
October 28, 2025	34.54	34.62	34.62	34.75	34	47,604
October 27, 2025	34.4	34.46	34.46	34.64	34.23	55,000
October 24, 2025	34.09	34.19	34.19	34.33	34.09	33,005
October 23, 2025	34.05	34.08	34.08	34.31	33.89	24,800
October 22, 2025	34.04	33.93	33.93	34.25	33.84	31,100
October 21, 2025	33.88	34.01	34.01	34.12	33.88	43,637
October 20, 2025	33.8	33.86	33.86	34.05	33.72	23,418
October 17, 2025	33.84	33.71	33.71	34	33.66	35,300

Tri-Continental Corporation (TY) NYSE