Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.76	35.59	34.20	34.65	34.65	-0.60%	34,634
Jun 25, 2026	35.37	35.66	34.77	34.86	34.86	-0.06%	100,647
Jun 24, 2026	34.83	35.31	34.68	34.88	34.88	0.81%	47,017
Jun 23, 2026	34.62	34.82	34.47	34.60	34.60	-0.57%	33,017
Jun 22, 2026	34.64	34.94	34.50	34.80	34.80	0.26%	42,427
Jun 18, 2026	34.82	34.99	34.50	34.71	34.71	-	23,200
Jun 17, 2026	34.85	35.22	34.50	34.71	34.71	-1.14%	59,764
Jun 16, 2026	34.93	35.30	34.81	35.11	35.11	0.23%	17,350
Jun 15, 2026	35.35	36.03	35.35	35.86	35.03	1.99%	23,810
Jun 12, 2026	34.89	35.25	34.89	35.16	34.35	0.80%	36,055
Jun 11, 2026	34.64	35.26	34.64	34.88	34.07	0.52%	20,862
Jun 10, 2026	34.97	34.97	34.41	34.70	33.90	-0.77%	13,234
Jun 9, 2026	34.70	35.04	34.45	34.97	34.16	1.13%	71,049
Jun 8, 2026	34.80	35.21	34.45	34.58	33.78	-0.20%	12,541
Jun 5, 2026	34.91	35.27	34.30	34.65	33.85	-1.65%	40,557
Jun 4, 2026	35.24	35.47	35.02	35.23	34.42	0.11%	43,597
Jun 3, 2026	35.17	35.41	35.12	35.19	34.38	-0.45%	28,835
Jun 2, 2026	35.28	35.65	35.15	35.35	34.53	0.34%	28,770
Jun 1, 2026	35.22	35.53	34.63	35.23	34.42	-0.06%	40,347
May 29, 2026	35.15	35.50	35.00	35.25	34.43	0.20%	18,091
May 28, 2026	34.99	35.47	34.99	35.18	34.37	0.54%	23,022
May 27, 2026	35.09	35.12	34.86	34.99	34.18	0.09%	18,723
May 26, 2026	34.95	35.12	34.86	34.96	34.15	0.29%	21,362
May 22, 2026	34.74	34.95	34.58	34.86	34.05	0.69%	24,464
May 21, 2026	34.51	34.79	34.36	34.62	33.82	0.23%	21,905
May 20, 2026	34.24	34.80	34.24	34.54	33.74	0.64%	30,057
May 19, 2026	34.25	34.64	34.25	34.32	33.53	-0.41%	27,822
May 18, 2026	34.69	34.74	34.34	34.46	33.66	-0.26%	36,562
May 15, 2026	34.64	34.78	34.48	34.55	33.75	-0.35%	30,394
May 14, 2026	34.60	34.90	34.60	34.67	33.87	0.23%	23,995
May 13, 2026	34.45	34.67	34.10	34.59	33.79	0.52%	33,313
May 12, 2026	34.35	34.50	34.16	34.41	33.61	-0.03%	31,650
May 11, 2026	34.30	34.65	34.28	34.42	33.62	0.29%	33,803
May 8, 2026	34.54	34.56	34.26	34.32	33.53	-0.17%	35,321
May 7, 2026	34.57	34.57	34.22	34.38	33.58	-0.32%	24,419
May 6, 2026	34.48	34.57	34.42	34.49	33.69	0.67%	17,075
May 5, 2026	34.21	34.34	34.01	34.26	33.47	0.62%	20,743
May 4, 2026	34.11	34.35	33.96	34.05	33.26	-0.58%	22,678
May 1, 2026	34.23	34.37	34.08	34.25	33.46	0.26%	26,096
Apr 30, 2026	34.00	34.42	33.94	34.16	33.37	1.04%	25,052
Apr 29, 2026	33.79	34.05	33.67	33.81	33.03	-0.29%	30,429
Apr 28, 2026	33.99	33.99	33.65	33.91	33.13	-0.35%	54,599
Apr 27, 2026	33.92	34.15	33.92	34.03	33.24	0.03%	11,972
Apr 24, 2026	33.90	34.15	33.89	34.02	33.23	0.50%	16,062
Apr 23, 2026	34.01	34.42	33.65	33.85	33.07	-0.70%	48,054
Apr 22, 2026	34.22	34.22	34.04	34.09	33.30	0.26%	30,850
Apr 21, 2026	33.95	34.17	33.89	34.00	33.21	-0.06%	49,320
Apr 20, 2026	34.14	34.16	33.81	34.02	33.23	-0.09%	29,549
Apr 17, 2026	33.78	34.10	33.59	34.05	33.26	1.16%	19,838
Apr 16, 2026	33.65	33.70	33.25	33.66	32.88	0.27%	83,486
Apr 15, 2026	33.52	33.66	33.38	33.57	32.79	0.18%	12,217
Apr 14, 2026	33.01	33.61	32.84	33.51	32.73	1.39%	31,185
Apr 13, 2026	32.63	33.31	32.61	33.05	32.29	0.73%	61,695
Apr 10, 2026	32.94	33.09	32.74	32.81	32.05	0.03%	23,200
Apr 9, 2026	32.51	33.13	32.51	32.80	32.04	0.37%	17,623
Apr 8, 2026	32.52	32.83	32.44	32.68	31.92	1.93%	19,074
Apr 7, 2026	31.90	32.12	31.86	32.06	31.32	-0.03%	38,018
Apr 6, 2026	32.03	32.40	31.91	32.07	31.33	0.38%	57,746
Apr 2, 2026	31.74	32.60	31.74	31.95	31.21	-0.09%	36,416
Apr 1, 2026	31.63	32.09	31.63	31.98	31.24	1.23%	36,066
Mar 31, 2026	31.10	31.96	31.02	31.59	30.86	2.20%	36,741
Mar 30, 2026	31.06	31.21	30.84	30.91	30.20	-0.13%	43,293
Mar 27, 2026	31.25	31.80	30.53	30.95	30.23	-1.24%	54,895
Mar 26, 2026	31.63	31.92	31.34	31.34	30.62	-1.76%	35,382
Mar 25, 2026	32.14	32.33	31.79	31.90	31.16	0.95%	110,138
Mar 24, 2026	31.27	31.68	31.12	31.60	30.87	1.09%	69,131
Mar 23, 2026	31.56	31.87	31.22	31.26	30.54	0.10%	128,184
Mar 20, 2026	31.66	31.83	31.17	31.23	30.51	-1.42%	36,390
Mar 19, 2026	31.61	32.16	31.51	31.68	30.95	-0.35%	39,460
Mar 18, 2026	31.92	32.16	31.75	31.79	31.05	-0.75%	61,098
Mar 17, 2026	31.78	32.21	31.76	32.03	31.29	1.44%	54,390
Mar 16, 2026	31.66	32.07	31.66	31.86	30.84	0.89%	39,599
Mar 13, 2026	31.78	32.08	31.47	31.58	30.57	-0.66%	43,134
Mar 12, 2026	32.00	32.18	31.65	31.79	30.78	-1.40%	27,291
Mar 11, 2026	32.22	32.43	32.02	32.24	31.21	-	57,536
Mar 10, 2026	32.15	32.61	31.96	32.24	31.21	-	53,220
Mar 9, 2026	32.25	32.28	31.61	32.24	31.21	-0.71%	70,998
Mar 6, 2026	32.56	32.98	32.36	32.47	31.44	-0.79%	23,375
Mar 5, 2026	33.01	33.14	32.56	32.73	31.69	-1.27%	68,932
Mar 4, 2026	33.10	33.27	33.00	33.15	32.09	0.55%	20,730
Mar 3, 2026	32.91	33.28	32.71	32.97	31.92	-0.72%	44,039
Mar 2, 2026	32.99	33.29	32.63	33.21	32.15	0.36%	30,677
Feb 27, 2026	33.10	33.32	33.00	33.09	32.04	-0.90%	81,604
Feb 26, 2026	33.40	33.61	33.30	33.39	32.33	-0.09%	43,569
Feb 25, 2026	33.24	33.46	33.24	33.42	32.36	0.57%	22,835
Feb 24, 2026	33.05	33.35	33.05	33.23	32.17	0.54%	38,805
Feb 23, 2026	33.36	33.47	33.02	33.05	32.00	-1.14%	29,504
Feb 20, 2026	33.16	33.45	33.05	33.43	32.36	0.75%	89,126
Feb 19, 2026	33.29	33.30	33.07	33.18	32.12	-0.36%	25,444
Feb 18, 2026	33.23	33.45	33.23	33.30	32.24	0.33%	23,406
Feb 17, 2026	33.12	33.37	33.01	33.19	32.13	0.06%	29,940
Feb 13, 2026	33.13	33.50	32.99	33.17	32.11	0.12%	33,162
Feb 12, 2026	33.59	33.59	33.07	33.13	32.07	-0.84%	39,161
Feb 11, 2026	33.68	33.68	33.35	33.41	32.35	-0.15%	27,976
Feb 10, 2026	33.35	33.69	33.35	33.46	32.39	0.06%	49,500
Feb 9, 2026	33.20	33.49	33.12	33.44	32.37	0.75%	37,655
Feb 6, 2026	32.95	33.28	32.95	33.19	32.13	0.97%	36,962
Feb 5, 2026	33.05	33.32	32.82	32.87	31.82	-0.69%	70,155
Feb 4, 2026	33.05	33.28	33.00	33.10	32.05	0.06%	32,782
Feb 3, 2026	33.28	33.41	33.01	33.08	32.03	-0.84%	41,506