Australia markets closed

Tri-Continental Corporation (TY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.80+0.17 (+0.56%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202430.6430.9530.6430.8030.8045,700
27 Mar 202430.5430.6730.4430.6330.6351,000
26 Mar 202430.4930.6030.3330.4430.4427,900
25 Mar 202430.5330.6230.4530.4530.4523,000
22 Mar 202430.6430.6430.4730.5230.5221,600
21 Mar 202430.5130.7330.5130.6030.6040,600
20 Mar 202430.1130.4929.8930.4330.4326,800
19 Mar 202430.0630.2329.9230.1330.1381,800
18 Mar 202429.7029.9529.4029.8529.8581,400
15 Mar 202429.8529.9029.5729.7229.7256,700
14 Mar 202430.1230.1229.6229.7629.7657,100
13 Mar 202430.0730.2830.0030.0630.0631,300
12 Mar 202430.0630.2830.0430.1530.1528,400
11 Mar 202429.8630.0229.7630.0130.0140,400
08 Mar 202430.0130.1429.6529.9229.9250,400
08 Mar 20240.256 Dividend
07 Mar 202430.0630.1729.9730.0929.8337,000
06 Mar 202429.7730.0629.7629.8929.6416,400
05 Mar 202429.7829.9129.6029.6929.4423,600
04 Mar 202429.8629.9829.8329.8529.6028,900
01 Mar 202429.6929.9529.6929.8629.6144,600
29 Feb 202429.6129.7929.6129.6529.4044,800
28 Feb 202429.4529.6829.4129.5829.3326,100
27 Feb 202429.4329.6929.4329.5229.2730,600
26 Feb 202429.5729.6829.5229.5529.3029,000
23 Feb 202429.7029.8229.5529.5629.3163,000
22 Feb 202429.4329.8029.4329.6329.3846,800
21 Feb 202429.1229.3929.1229.3329.0823,300
20 Feb 202429.3029.3529.2329.2629.0129,000
16 Feb 202429.4329.5529.3829.3829.1324,300
15 Feb 202429.2329.5929.2329.5429.2925,300
14 Feb 202429.1529.3129.1529.2228.9729,400
13 Feb 202429.1529.2929.0129.0828.8345,400
12 Feb 202429.4029.6429.3529.4829.2335,000
09 Feb 202429.3429.4829.3329.4429.1935,500
08 Feb 202429.2129.4029.2029.3129.0625,600
07 Feb 202429.2229.4229.1429.2829.0341,000
06 Feb 202429.0729.1429.0029.1228.8745,300
05 Feb 202429.0629.1628.8428.8728.6285,100
02 Feb 202429.2129.3829.1329.1928.9447,100
01 Feb 202428.9629.2328.9529.1828.9329,000
31 Jan 202429.2029.2328.9128.9528.7034,500
30 Jan 202429.2229.4029.2029.2529.0030,900
29 Jan 202429.0929.3029.0929.2829.0335,200
26 Jan 202429.0629.1828.9729.0728.8263,000
25 Jan 202428.9729.1228.8629.0428.7936,900
24 Jan 202428.9629.0728.7928.9128.6691,600
23 Jan 202428.6528.8328.6428.7028.4652,200
22 Jan 202428.7228.8328.5928.6428.4079,200
19 Jan 202428.5228.7428.4728.6628.4243,300
18 Jan 202428.4728.6228.3928.5228.2864,400
17 Jan 202428.4028.6028.3528.3928.1533,400
16 Jan 202428.7728.8628.4528.5828.3442,200
12 Jan 202428.7929.0028.7528.8428.5924,100
11 Jan 202428.8928.8928.6728.8228.5743,900
10 Jan 202428.6028.8928.6028.7928.5551,200
09 Jan 202428.6528.7828.5028.6228.3848,400
08 Jan 202428.3128.7828.2928.7228.4833,100
05 Jan 202428.2328.6228.2328.3628.1252,900
04 Jan 202428.3828.5328.3228.3928.1535,900
03 Jan 202428.2728.9428.2728.3528.1164,500
02 Jan 202428.7128.9228.5728.6728.4355,800
29 Dec 202328.9829.0628.8128.8328.5847,400
28 Dec 202328.9429.2228.9429.0128.7647,500
27 Dec 202329.0529.1729.0129.0428.7962,100
26 Dec 202328.7029.0628.7029.0128.7653,100
22 Dec 202328.6528.8428.6528.8128.5639,700
21 Dec 202328.4128.6628.1828.5428.3086,800
20 Dec 202328.8729.0128.4328.4428.2060,200
19 Dec 202328.6928.8628.5828.8528.6088,600
18 Dec 202328.6328.6328.2028.5028.2653,600
15 Dec 202328.2528.5428.2328.4528.2166,500
14 Dec 202328.1028.3328.1028.1827.9447,000
13 Dec 202327.6027.9827.5527.9527.7152,100
12 Dec 202327.4127.6327.4127.5127.2871,200
11 Dec 202327.4427.6627.4427.5127.2898,500
08 Dec 202327.2427.5927.2427.4427.2142,600
08 Dec 20230.277 Dividend
07 Dec 202327.6027.8427.5927.7127.2068,800
06 Dec 202327.6927.9927.5427.5427.0348,600
05 Dec 202327.7327.8727.6227.6327.1229,600
04 Dec 202327.9628.0427.6927.7527.2437,700
01 Dec 202327.8828.1527.8328.0627.5460,200
30 Nov 202327.7527.9027.7527.8327.3242,700
29 Nov 202327.8227.9927.7927.8127.3040,900
28 Nov 202327.7127.8627.5427.7627.2536,100
27 Nov 202327.5627.6927.4427.6627.1533,400
24 Nov 202327.5627.7327.5627.6427.137,800
22 Nov 202327.6227.8027.5427.6227.1128,300
21 Nov 202327.1627.5427.1327.4826.9744,000
20 Nov 202327.4327.7127.4227.4926.9855,000
17 Nov 202327.2427.4727.0127.3526.8529,400
16 Nov 202327.1127.3027.1027.2726.7729,200
15 Nov 202327.2627.5027.1327.2326.7347,400
14 Nov 202326.9427.2926.9427.2026.7043,000
13 Nov 202326.5426.7326.5426.6626.1717,100
10 Nov 202326.2326.6126.2026.5926.1054,000
09 Nov 202326.4926.5826.2026.2125.7339,400
08 Nov 202326.7126.7126.4326.5226.0336,500
07 Nov 202326.7226.9726.4826.5826.0971,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...