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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.16	33.43	33.43	33.45	33.05	89,126
February 19, 2026	33.29	33.18	33.18	33.3	33.06	25,444
February 18, 2026	33.23	33.3	33.3	33.45	33.23	23,406
February 17, 2026	33.12	33.19	33.19	33.37	33.01	29,187
February 13, 2026	33.13	33.17	33.17	33.5	32.99	33,200
February 12, 2026	33.59	33.13	33.13	33.59	33.07	39,200
February 11, 2026	33.68	33.41	33.41	33.68	33.35	28,000
February 10, 2026	33.35	33.46	33.46	33.69	33.35	49,500
February 09, 2026	33.2	33.44	33.44	33.49	33.12	37,700
February 06, 2026	32.95	33.19	33.19	33.28	32.95	37,000
February 05, 2026	33.05	32.87	32.87	33.32	32.82	70,200
February 04, 2026	33.05	33.1	33.1	33.28	33	32,800
February 03, 2026	33.28	33.08	33.08	33.41	33.01	41,506
February 02, 2026	33.2	33.36	33.36	33.46	33.2	30,742
January 30, 2026	33.35	33.26	33.26	33.4	33.16	29,842
January 29, 2026	33.43	33.37	33.37	33.49	33.11	33,245
January 28, 2026	33.47	33.29	33.29	33.49	33.19	29,200
January 27, 2026	33.34	33.38	33.38	33.43	33.26	29,600
January 26, 2026	33.34	33.33	33.33	33.54	33.26	25,801
January 23, 2026	33.12	33.26	33.26	33.33	33.12	33,413
January 22, 2026	33.07	33.15	33.15	33.31	33.07	63,607
January 21, 2026	32.69	32.96	32.96	33.07	32.53	33,441
January 20, 2026	32.93	32.62	32.62	33.1	32.57	53,816
January 16, 2026	33.32	33.05	33.05	33.47	33.02	34,200
January 15, 2026	33.16	33.25	33.25	33.32	33.16	21,200
January 14, 2026	33.06	33.17	33.17	33.33	33.06	20,920
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

Tri-Continental Corporation (TY) NYSE