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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.24	33.78	33.78	34.39	33.58	37,922
October 15, 2025	33.9	34.02	34.02	34.35	33.89	15,811
October 14, 2025	33.95	33.81	33.81	34.22	33.44	30,102
October 13, 2025	33.83	33.82	33.82	34.15	33.75	30,146
October 10, 2025	34.13	33.61	33.61	34.35	33.52	49,200
October 09, 2025	34.22	34.22	34.22	34.74	34.01	42,300
October 08, 2025	34.19	34.22	34.22	34.45	34.11	24,514
October 07, 2025	34.18	34.11	34.11	34.49	34.01	68,200
October 06, 2025	34.23	34.18	34.18	34.41	34.06	42,600
October 03, 2025	34.01	34.3	34.3	34.3	33.98	30,407
October 02, 2025	34.06	34.11	34.11	34.24	34.06	28,149
October 01, 2025	34	34.04	34.04	34.18	33.96	19,000
September 30, 2025	33.89	34	34	34.18	33.81	24,900
September 29, 2025	33.88	33.91	33.91	34.03	33.67	39,900
September 26, 2025	33.88	33.8	33.8	33.99	33.67	45,000
September 25, 2025	33.77	33.71	33.71	33.99	33.67	43,531
September 24, 2025	34.29	33.85	33.85	34.38	33.69	64,918
September 23, 2025	34.02	34.11	34.11	34.17	33.89	73,200
September 22, 2025	33.62	33.86	33.86	34.11	33.62	49,646
September 19, 2025	33.86	33.85	33.85	34	33.85	25,245
September 18, 2025	33.76	33.82	33.82	33.98	33.73	27,405
September 17, 2025	33.89	33.68	33.68	33.95	33.39	50,412
September 16, 2025	33.73	33.73	33.73	34.07	33.5	57,000
September 15, 2025	33.85	33.9	33.63	34.11	33.82	36,736
September 12, 2025	33.98	33.91	33.64	33.99	33.61	21,715
September 11, 2025	33.79	33.94	33.67	34.03	33.68	24,200
September 10, 2025	33.81	33.72	33.46	33.82	33.51	21,934

Tri-Continental Corporation (TY) NYSE