Tri-Continental Corporation (TY)

NYSE: TY · Real-Time Price · USD

33.91

-0.12 (-0.35%)

At close: Apr 28, 2026, 4:00 PM EDT

33.92

+0.01 (0.03%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.99	33.99	33.65	33.91	33.91	-0.35%	54,599
Apr 27, 2026	33.92	34.15	33.92	34.03	34.03	0.03%	11,972
Apr 24, 2026	33.90	34.15	33.89	34.02	34.02	0.50%	16,062
Apr 23, 2026	34.01	34.42	33.65	33.85	33.85	-0.70%	48,054
Apr 22, 2026	34.22	34.22	34.04	34.09	34.09	0.26%	30,850
Apr 21, 2026	33.95	34.17	33.89	34.00	34.00	-0.06%	49,320
Apr 20, 2026	34.14	34.16	33.81	34.02	34.02	-0.09%	29,549
Apr 17, 2026	33.78	34.10	33.59	34.05	34.05	1.16%	19,838
Apr 16, 2026	33.65	33.70	33.25	33.66	33.66	0.27%	83,486
Apr 15, 2026	33.52	33.66	33.38	33.57	33.57	0.18%	12,217
Apr 14, 2026	33.01	33.61	32.84	33.51	33.51	1.39%	31,185
Apr 13, 2026	32.63	33.31	32.61	33.05	33.05	0.73%	61,695
Apr 10, 2026	32.94	33.09	32.74	32.81	32.81	0.03%	23,200
Apr 9, 2026	32.51	33.13	32.51	32.80	32.80	0.37%	17,623
Apr 8, 2026	32.52	32.83	32.44	32.68	32.68	1.93%	19,074
Apr 7, 2026	31.90	32.12	31.86	32.06	32.06	-0.03%	38,018
Apr 6, 2026	32.03	32.40	31.91	32.07	32.07	0.38%	57,746
Apr 2, 2026	31.74	32.60	31.74	31.95	31.95	-0.09%	36,416
Apr 1, 2026	31.63	32.09	31.63	31.98	31.98	1.23%	36,066
Mar 31, 2026	31.10	31.96	31.02	31.59	31.59	2.20%	36,741
Mar 30, 2026	31.06	31.21	30.84	30.91	30.91	-0.13%	43,293
Mar 27, 2026	31.25	31.80	30.53	30.95	30.95	-1.24%	54,895
Mar 26, 2026	31.63	31.92	31.34	31.34	31.34	-1.76%	35,382
Mar 25, 2026	32.14	32.33	31.79	31.90	31.90	0.95%	110,138
Mar 24, 2026	31.27	31.68	31.12	31.60	31.60	1.09%	69,131
Mar 23, 2026	31.56	31.87	31.22	31.26	31.26	0.10%	128,184
Mar 20, 2026	31.66	31.83	31.17	31.23	31.23	-1.42%	36,390
Mar 19, 2026	31.61	32.16	31.51	31.68	31.68	-0.35%	39,460
Mar 18, 2026	31.92	32.16	31.75	31.79	31.79	-0.75%	61,098
Mar 17, 2026	31.78	32.21	31.76	32.03	32.03	0.53%	54,390
Mar 16, 2026	31.66	32.07	31.66	31.86	31.58	0.89%	39,599
Mar 13, 2026	31.78	32.08	31.47	31.58	31.30	-0.66%	43,134
Mar 12, 2026	32.00	32.18	31.65	31.79	31.51	-1.40%	27,291
Mar 11, 2026	32.22	32.43	32.02	32.24	31.95	-	57,536
Mar 10, 2026	32.15	32.61	31.96	32.24	31.95	-	53,220
Mar 9, 2026	32.25	32.28	31.61	32.24	31.95	-0.71%	70,998
Mar 6, 2026	32.56	32.98	32.36	32.47	32.18	-0.79%	23,375
Mar 5, 2026	33.01	33.14	32.56	32.73	32.44	-1.27%	68,932
Mar 4, 2026	33.10	33.27	33.00	33.15	32.85	0.55%	20,730
Mar 3, 2026	32.91	33.28	32.71	32.97	32.68	-0.72%	44,039
Mar 2, 2026	32.99	33.29	32.63	33.21	32.91	0.36%	30,677
Feb 27, 2026	33.10	33.32	33.00	33.09	32.79	-0.90%	81,604
Feb 26, 2026	33.40	33.61	33.30	33.39	33.09	-0.09%	43,569
Feb 25, 2026	33.24	33.46	33.24	33.42	33.12	0.57%	22,835
Feb 24, 2026	33.05	33.35	33.05	33.23	32.93	0.54%	38,805
Feb 23, 2026	33.36	33.47	33.02	33.05	32.75	-1.14%	29,504
Feb 20, 2026	33.16	33.45	33.05	33.43	33.13	0.75%	89,126
Feb 19, 2026	33.29	33.30	33.07	33.18	32.88	-0.36%	25,444
Feb 18, 2026	33.23	33.45	33.23	33.30	33.00	0.33%	23,406
Feb 17, 2026	33.12	33.37	33.01	33.19	32.89	0.06%	29,940
Feb 13, 2026	33.13	33.50	32.99	33.17	32.87	0.12%	33,162
Feb 12, 2026	33.59	33.59	33.07	33.13	32.83	-0.84%	39,161
Feb 11, 2026	33.68	33.68	33.35	33.41	33.11	-0.15%	27,976
Feb 10, 2026	33.35	33.69	33.35	33.46	33.16	0.06%	49,500
Feb 9, 2026	33.20	33.49	33.12	33.44	33.14	0.75%	37,655
Feb 6, 2026	32.95	33.28	32.95	33.19	32.89	0.97%	36,962
Feb 5, 2026	33.05	33.32	32.82	32.87	32.58	-0.69%	70,155
Feb 4, 2026	33.05	33.28	33.00	33.10	32.80	0.06%	32,782
Feb 3, 2026	33.28	33.41	33.01	33.08	32.78	-0.84%	41,506
Feb 2, 2026	33.20	33.46	33.20	33.36	33.06	0.30%	30,742
Jan 30, 2026	33.35	33.40	33.16	33.26	32.96	-0.33%	29,842
Jan 29, 2026	33.43	33.49	33.11	33.37	33.07	0.24%	33,245
Jan 28, 2026	33.47	33.49	33.19	33.29	32.99	-0.27%	29,188
Jan 27, 2026	33.34	33.43	33.26	33.38	33.08	0.15%	29,567
Jan 26, 2026	33.34	33.54	33.26	33.33	33.03	0.21%	25,801
Jan 23, 2026	33.12	33.33	33.12	33.26	32.96	0.33%	33,413
Jan 22, 2026	33.07	33.31	33.07	33.15	32.85	0.58%	63,607
Jan 21, 2026	32.69	33.07	32.53	32.96	32.67	1.04%	33,441
Jan 20, 2026	32.93	33.10	32.57	32.62	32.33	-1.30%	53,816
Jan 16, 2026	33.32	33.47	33.02	33.05	32.75	-0.60%	34,177
Jan 15, 2026	33.16	33.32	33.16	33.25	32.95	0.24%	21,164
Jan 14, 2026	33.06	33.33	33.06	33.17	32.87	0.06%	20,920
Jan 13, 2026	33.11	33.37	33.11	33.15	32.85	-0.03%	25,124
Jan 12, 2026	33.10	33.24	33.01	33.16	32.86	-0.30%	37,025
Jan 9, 2026	33.14	33.31	33.08	33.26	32.96	0.57%	36,352
Jan 8, 2026	32.98	33.14	32.98	33.07	32.77	0.06%	28,612
Jan 7, 2026	32.88	33.10	32.88	33.05	32.75	0.18%	42,192
Jan 6, 2026	32.80	33.10	32.80	32.99	32.70	0.58%	35,534
Jan 5, 2026	32.57	32.94	32.57	32.80	32.51	0.52%	26,929
Jan 2, 2026	32.80	32.80	32.59	32.63	32.34	-0.09%	45,787
Dec 31, 2025	32.87	32.88	32.58	32.66	32.37	-0.52%	41,679
Dec 30, 2025	32.73	32.87	32.73	32.83	32.54	0.27%	36,455
Dec 29, 2025	32.72	32.81	32.55	32.74	32.45	0.03%	46,264
Dec 26, 2025	32.74	32.99	32.60	32.73	32.44	-0.06%	38,984
Dec 24, 2025	32.75	32.97	32.75	32.75	32.46	0.12%	8,550
Dec 23, 2025	32.75	33.03	32.59	32.71	32.42	-0.09%	86,931
Dec 22, 2025	33.48	33.48	32.38	32.74	32.45	0.34%	141,566
Dec 19, 2025	32.26	33.04	32.21	32.63	32.34	1.68%	62,544
Dec 18, 2025	32.11	32.40	32.05	32.09	31.80	0.38%	36,621
Dec 17, 2025	32.15	32.30	31.93	31.97	31.68	-0.47%	78,099
Dec 16, 2025	32.20	32.34	32.01	32.12	31.83	-0.59%	112,265
Dec 15, 2025	32.44	32.44	32.16	32.31	32.02	-0.31%	46,950
Dec 12, 2025	32.50	32.88	32.39	32.41	32.12	-7.35%	65,519
Dec 11, 2025	34.89	35.05	34.73	34.98	32.37	0.34%	26,625
Dec 10, 2025	34.59	34.95	34.55	34.86	32.26	0.72%	54,122
Dec 9, 2025	34.70	34.82	34.54	34.61	32.03	-0.09%	47,187
Dec 8, 2025	34.76	34.91	34.64	34.64	32.06	-0.40%	23,156
Dec 5, 2025	34.72	34.93	34.65	34.78	32.19	0.55%	35,963
Dec 4, 2025	34.62	34.73	34.43	34.59	32.01	0.06%	31,007
Dec 3, 2025	34.41	34.64	34.17	34.57	31.99	0.46%	39,130