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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.17	33.14	33.14	33.49	33.09	37,100
August 14, 2025	33.22	33.22	33.22	33.35	32.92	47,818
August 13, 2025	32.96	33.22	33.22	33.35	32.9	29,600
August 12, 2025	32.71	32.96	32.96	33.13	32.71	35,800
August 11, 2025	32.91	32.7	32.7	33.03	32.7	30,000
August 08, 2025	32.68	32.88	32.88	32.94	32.62	34,600
August 07, 2025	32.85	32.66	32.66	32.94	32.57	45,264
August 06, 2025	32.55	32.56	32.56	32.7	32.4	30,600
August 05, 2025	32.37	32.42	32.42	32.69	32.35	73,800
August 04, 2025	32.39	32.43	32.43	32.47	32.24	28,800
August 01, 2025	32.53	32.24	32.24	32.53	32.03	63,448
July 31, 2025	32.32	32.68	32.68	32.92	32.32	76,500
July 30, 2025	32.68	32.53	32.53	32.91	32.53	80,123
July 29, 2025	32.75	32.7	32.7	32.83	32.67	80,942
July 28, 2025	32.83	32.75	32.75	32.94	32.75	74,500
July 25, 2025	32.67	32.81	32.81	32.92	32.67	86,421
July 24, 2025	32.62	32.7	32.7	32.81	32.34	79,800
July 23, 2025	32.48	32.63	32.63	32.72	32.47	43,806
July 22, 2025	32.39	32.44	32.44	32.44	32.26	36,645
July 21, 2025	32.27	32.3	32.3	32.45	32.2	45,100
July 18, 2025	32.21	32.17	32.17	32.39	32.11	38,500
July 17, 2025	31.98	32.14	32.14	32.2	31.97	36,800
July 16, 2025	31.91	31.96	31.96	32	31.74	56,047
July 15, 2025	32.06	31.84	31.84	32.06	31.79	26,222
July 14, 2025	31.86	31.97	31.97	32.05	31.68	25,933
July 11, 2025	31.82	31.91	31.91	32.07	31.73	24,620
July 10, 2025	31.87	31.93	31.93	32.02	31.76	43,718
July 09, 2025	31.71	31.86	31.86	31.93	31.66	26,700
July 08, 2025	31.73	31.72	31.72	31.88	31.59	20,815
July 07, 2025	31.94	31.7	31.7	32.14	31.68	28,200
July 03, 2025	31.69	32.04	32.04	32.11	31.66	31,603
July 02, 2025	31.79	31.79	31.79	31.9	31.6	74,500
July 01, 2025	31.62	31.76	31.76	31.92	31.44	23,500
June 30, 2025	31.54	31.66	31.66	31.87	31.44	37,300
June 27, 2025	31.54	31.55	31.55	31.67	31.24	137,100
June 26, 2025	31.16	31.3	31.3	31.67	30.94	55,200
June 25, 2025	30.98	31.2	31.2	31.35	30.98	95,876
June 24, 2025	30.86	31.1	31.1	31.2	30.86	72,400
June 23, 2025	30.58	30.72	30.72	30.85	30.54	30,400
June 20, 2025	30.7	30.67	30.67	30.86	30.5	49,741
June 18, 2025	30.53	30.62	30.62	30.88	30.53	44,800
June 17, 2025	30.63	30.63	30.63	30.91	30.62	47,729
June 16, 2025	30.59	30.79	30.79	30.99	30.4	53,800
June 13, 2025	31.71	31.44	30.39	31.8	31.43	50,700
June 12, 2025	31.61	31.84	30.77	31.97	31.61	27,307
June 11, 2025	31.74	31.8	30.74	32.12	31.74	12,509
June 10, 2025	31.54	31.82	30.76	31.95	31.54	20,107
June 09, 2025	31.62	31.64	30.58	31.86	31.61	12,200
June 06, 2025	31.63	31.61	30.55	31.96	31.47	44,748
June 05, 2025	31.49	31.38	30.33	31.66	31.37	32,200
June 04, 2025	31.43	31.41	31.41	31.72	31.41	24,035
June 03, 2025	31.26	31.42	31.42	31.53	31.07	25,045
June 02, 2025	31.18	31.27	31.27	31.34	30.91	29,600
May 30, 2025	31.18	31.19	31.19	31.39	31.07	28,500
May 29, 2025	31.1	31.13	31.13	31.79	30.92	44,200
May 28, 2025	31.2	31.12	31.12	31.38	31.03	32,218
May 27, 2025	30.95	31.18	31.18	31.39	30.88	30,628
May 23, 2025	30.62	30.8	30.8	31.06	30.62	18,179
May 22, 2025	31.09	30.97	30.97	31.09	30.81	26,737
May 21, 2025	31.25	31.03	31.03	31.44	30.93	30,246

Tri-Continental Corporation (TY) NYSE