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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	33.64	33.69	33.43	33.77	33.52	14,100
September 08, 2025	33.57	33.56	33.3	33.75	33.49	26,700
September 05, 2025	33.67	33.55	33.55	33.78	33.19	97,300
September 04, 2025	33.69	33.57	33.57	33.69	33.37	37,805
September 03, 2025	33.4	33.52	33.52	33.59	33.4	19,100
September 02, 2025	33.4	33.46	33.46	33.52	33.17	40,600
August 29, 2025	33.57	33.54	33.54	33.71	33.3	33,825
August 28, 2025	33.57	33.51	33.51	33.77	33.45	43,339
August 27, 2025	33.48	33.55	33.55	33.69	33.32	23,200
August 26, 2025	33.43	33.56	33.56	33.67	33.37	38,222
August 25, 2025	33.39	33.43	33.43	33.59	33.34	30,339
August 22, 2025	33.18	33.45	33.45	33.55	33.17	30,043
August 21, 2025	33.11	33.05	33.05	33.14	32.92	37,636
August 20, 2025	33.1	33.13	33.13	33.24	33	62,532
August 19, 2025	33.31	33.1	33.1	33.49	32.75	84,839
August 18, 2025	32.93	33.22	33.22	33.28	32.93	55,800
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

Tri-Continental Corporation (TY) NYSE