Tri-Continental Corporation (TY)

NYSE: TY · Real-Time Price · USD

32.47

-0.26 (-0.79%)

At close: Mar 6, 2026, 4:00 PM EST

32.45

-0.02 (-0.08%)

After-hours: Mar 6, 2026, 7:00 PM EST

Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.56	32.98	32.36	32.47	32.47	-0.79%	23,375
Mar 5, 2026	33.01	33.14	32.56	32.73	32.73	-1.27%	68,432
Mar 4, 2026	33.10	33.27	33.00	33.15	33.15	0.55%	20,730
Mar 3, 2026	32.91	33.28	32.71	32.97	32.97	-0.72%	44,039
Mar 2, 2026	32.99	33.29	32.63	33.21	33.21	0.36%	30,675
Feb 27, 2026	33.10	33.32	33.00	33.09	33.09	-0.90%	81,604
Feb 26, 2026	33.40	33.61	33.30	33.39	33.39	-0.09%	43,569
Feb 25, 2026	33.24	33.46	33.24	33.42	33.42	0.57%	22,835
Feb 24, 2026	33.05	33.35	33.05	33.23	33.23	0.54%	38,805
Feb 23, 2026	33.36	33.47	33.02	33.05	33.05	-1.14%	29,504
Feb 20, 2026	33.16	33.45	33.05	33.43	33.43	0.75%	89,126
Feb 19, 2026	33.29	33.30	33.07	33.18	33.18	-0.36%	25,444
Feb 18, 2026	33.23	33.45	33.23	33.30	33.30	0.33%	23,406
Feb 17, 2026	33.12	33.37	33.01	33.19	33.19	0.06%	29,940
Feb 13, 2026	33.13	33.50	32.99	33.17	33.17	0.12%	33,162
Feb 12, 2026	33.59	33.59	33.07	33.13	33.13	-0.84%	39,161
Feb 11, 2026	33.68	33.68	33.35	33.41	33.41	-0.15%	27,976
Feb 10, 2026	33.35	33.69	33.35	33.46	33.46	0.06%	49,500
Feb 9, 2026	33.20	33.49	33.12	33.44	33.44	0.75%	37,655
Feb 6, 2026	32.95	33.28	32.95	33.19	33.19	0.97%	36,962
Feb 5, 2026	33.05	33.32	32.82	32.87	32.87	-0.69%	70,155
Feb 4, 2026	33.05	33.28	33.00	33.10	33.10	0.06%	32,782
Feb 3, 2026	33.28	33.41	33.01	33.08	33.08	-0.84%	41,506
Feb 2, 2026	33.20	33.46	33.20	33.36	33.36	0.30%	30,742
Jan 30, 2026	33.35	33.40	33.16	33.26	33.26	-0.33%	29,842
Jan 29, 2026	33.43	33.49	33.11	33.37	33.37	0.24%	33,245
Jan 28, 2026	33.47	33.49	33.19	33.29	33.29	-0.27%	29,188
Jan 27, 2026	33.34	33.43	33.26	33.38	33.38	0.15%	29,567
Jan 26, 2026	33.34	33.54	33.26	33.33	33.33	0.21%	25,801
Jan 23, 2026	33.12	33.33	33.12	33.26	33.26	0.33%	33,413
Jan 22, 2026	33.07	33.31	33.07	33.15	33.15	0.58%	63,607
Jan 21, 2026	32.69	33.07	32.53	32.96	32.96	1.04%	33,441
Jan 20, 2026	32.93	33.10	32.57	32.62	32.62	-1.30%	53,816
Jan 16, 2026	33.32	33.47	33.02	33.05	33.05	-0.60%	34,177
Jan 15, 2026	33.16	33.32	33.16	33.25	33.25	0.24%	21,164
Jan 14, 2026	33.06	33.33	33.06	33.17	33.17	0.06%	20,920
Jan 13, 2026	33.11	33.37	33.11	33.15	33.15	-0.03%	25,124
Jan 12, 2026	33.10	33.24	33.01	33.16	33.16	-0.30%	37,025
Jan 9, 2026	33.14	33.31	33.08	33.26	33.26	0.57%	36,352
Jan 8, 2026	32.98	33.14	32.98	33.07	33.07	0.06%	28,612
Jan 7, 2026	32.88	33.10	32.88	33.05	33.05	0.18%	42,192
Jan 6, 2026	32.80	33.10	32.80	32.99	32.99	0.58%	35,534
Jan 5, 2026	32.57	32.94	32.57	32.80	32.80	0.52%	26,929
Jan 2, 2026	32.80	32.80	32.59	32.63	32.63	-0.09%	45,787
Dec 31, 2025	32.87	32.88	32.58	32.66	32.66	-0.52%	41,679
Dec 30, 2025	32.73	32.87	32.73	32.83	32.83	0.27%	36,455
Dec 29, 2025	32.72	32.81	32.55	32.74	32.74	0.03%	46,264
Dec 26, 2025	32.74	32.99	32.60	32.73	32.73	-0.06%	38,984
Dec 24, 2025	32.75	32.97	32.75	32.75	32.75	0.12%	8,550
Dec 23, 2025	32.75	33.03	32.59	32.71	32.71	-0.09%	86,931
Dec 22, 2025	33.48	33.48	32.38	32.74	32.74	0.34%	141,566
Dec 19, 2025	32.26	33.04	32.21	32.63	32.63	1.68%	62,544
Dec 18, 2025	32.11	32.40	32.05	32.09	32.09	0.38%	36,621
Dec 17, 2025	32.15	32.30	31.93	31.97	31.97	-0.47%	78,099
Dec 16, 2025	32.20	32.34	32.01	32.12	32.12	-0.59%	112,265
Dec 15, 2025	32.44	32.44	32.16	32.31	32.31	-0.31%	46,950
Dec 12, 2025	32.50	32.88	32.39	32.41	32.41	-7.35%	65,519
Dec 11, 2025	34.89	35.05	34.73	34.98	32.66	0.34%	26,625
Dec 10, 2025	34.59	34.95	34.55	34.86	32.55	0.72%	54,122
Dec 9, 2025	34.70	34.82	34.54	34.61	32.32	-0.09%	47,187
Dec 8, 2025	34.76	34.91	34.64	34.64	32.35	-0.40%	23,156
Dec 5, 2025	34.72	34.93	34.65	34.78	32.48	0.55%	35,963
Dec 4, 2025	34.62	34.73	34.43	34.59	32.30	0.06%	31,007
Dec 3, 2025	34.41	34.64	34.17	34.57	32.28	0.46%	39,130
Dec 2, 2025	34.44	34.56	34.28	34.41	32.13	-	31,414
Dec 1, 2025	34.40	34.67	34.15	34.41	32.13	0.20%	30,199
Nov 28, 2025	34.30	34.78	34.22	34.34	32.07	0.12%	19,151
Nov 26, 2025	34.38	34.69	34.28	34.30	32.03	-0.03%	24,130
Nov 25, 2025	33.98	34.44	33.98	34.31	32.04	1.03%	31,020
Nov 24, 2025	33.67	34.11	33.34	33.96	31.71	1.22%	40,538
Nov 21, 2025	33.53	34.04	33.20	33.55	31.33	0.21%	49,709
Nov 20, 2025	33.87	34.26	33.33	33.48	31.26	-0.89%	21,273
Nov 19, 2025	33.49	33.99	33.16	33.78	31.54	0.87%	80,055
Nov 18, 2025	33.43	33.70	33.31	33.49	31.27	-0.71%	31,679
Nov 17, 2025	33.98	34.14	33.73	33.73	31.50	-0.97%	25,913
Nov 14, 2025	33.91	34.40	33.91	34.06	31.81	-0.18%	13,896
Nov 13, 2025	34.23	34.57	34.12	34.12	31.86	-0.67%	24,516
Nov 12, 2025	34.39	34.80	34.34	34.35	32.08	-0.09%	34,987
Nov 11, 2025	34.22	34.50	34.19	34.38	32.10	0.67%	20,916
Nov 10, 2025	33.92	34.19	33.64	34.15	31.89	1.22%	33,080
Nov 7, 2025	33.87	33.97	33.21	33.74	31.51	-0.65%	96,847
Nov 6, 2025	34.04	34.12	33.90	33.96	31.71	-0.38%	44,434
Nov 5, 2025	33.88	34.15	33.88	34.09	31.83	0.56%	31,148
Nov 4, 2025	33.96	34.19	33.82	33.90	31.66	-0.85%	36,880
Nov 3, 2025	34.42	34.45	34.19	34.19	31.93	-0.67%	26,642
Oct 31, 2025	34.57	34.80	34.30	34.42	32.14	0.12%	28,832
Oct 30, 2025	34.41	34.70	34.25	34.38	32.10	-0.58%	33,493
Oct 29, 2025	34.63	34.84	34.26	34.58	32.29	-0.12%	47,988
Oct 28, 2025	34.54	34.75	34.00	34.62	32.33	0.46%	47,604
Oct 27, 2025	34.40	34.64	34.23	34.46	32.18	0.79%	54,987
Oct 24, 2025	34.09	34.33	34.09	34.19	31.93	0.32%	33,005
Oct 23, 2025	34.05	34.31	33.89	34.08	31.82	0.44%	24,800
Oct 22, 2025	34.04	34.25	33.84	33.93	31.68	-0.24%	31,083
Oct 21, 2025	33.88	34.12	33.88	34.01	31.76	0.44%	43,637
Oct 20, 2025	33.80	34.05	33.72	33.86	31.62	0.44%	23,418
Oct 17, 2025	33.84	34.00	33.66	33.71	31.48	-0.21%	35,298
Oct 16, 2025	34.24	34.39	33.58	33.78	31.54	-0.71%	37,922
Oct 15, 2025	33.90	34.36	33.89	34.02	31.77	0.62%	15,811
Oct 14, 2025	33.95	34.22	33.44	33.81	31.57	-0.03%	30,102
Oct 13, 2025	33.83	34.15	33.75	33.82	31.58	0.62%	30,146