Tri-Continental Corporati... (TY)
30.57
-0.53 (-1.70%)
At close: Mar 28, 2025, 3:59 PM
30.75
0.60%
After-hours: Mar 28, 2025, 04:37 PM EDT
TY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 31.00 | 31.37 | 30.90 | 31.10 | -0.03 | -0.10% | 32,481 |
| Mar 26, 2025 | 31.25 | 31.81 | 31.07 | 31.13 | -0.23 | -0.73% | 101,544 |
| Mar 25, 2025 | 31.16 | 31.44 | 31.13 | 31.36 | 0.35 | 1.13% | 60,010 |
| Mar 24, 2025 | 30.77 | 31.09 | 30.75 | 31.01 | 0.40 | 1.31% | 41,900 |
| Mar 21, 2025 | 30.61 | 30.67 | 30.34 | 30.61 | -0.09 | -0.29% | 33,506 |
| Mar 20, 2025 | 30.72 | 30.88 | 30.60 | 30.70 | -0.04 | -0.13% | 29,900 |
| Mar 19, 2025 | 30.53 | 30.91 | 30.26 | 30.74 | 0.26 | 0.85% | 47,300 |
| Mar 18, 2025 | 30.48 | 30.62 | 30.42 | 30.48 | -0.54 | -1.74% | 19,200 |
| Mar 17, 2025 | 30.90 | 31.23 | 30.69 | 31.02 | 0.20 | 0.65% | 11,146 |
| Mar 14, 2025 | 30.45 | 30.91 | 30.45 | 30.82 | 0.42 | 1.38% | 29,500 |
| Mar 13, 2025 | 30.56 | 30.94 | 30.32 | 30.40 | -0.26 | -0.85% | 26,818 |
| Mar 12, 2025 | 30.77 | 30.91 | 30.60 | 30.66 | 0.02 | 0.07% | 44,700 |
| Mar 11, 2025 | 30.87 | 31.14 | 30.47 | 30.64 | -0.26 | -0.84% | 60,917 |
| Mar 10, 2025 | 31.11 | 31.53 | 30.70 | 30.90 | -0.51 | -1.62% | 50,206 |
| Mar 7, 2025 | 31.20 | 31.49 | 31.12 | 31.41 | 0.20 | 0.64% | 45,000 |
| Mar 6, 2025 | 31.32 | 31.60 | 31.14 | 31.21 | -0.43 | -1.36% | 55,000 |
| Mar 5, 2025 | 31.29 | 31.84 | 31.29 | 31.64 | 0.24 | 0.76% | 43,025 |
| Mar 4, 2025 | 31.53 | 31.76 | 31.34 | 31.40 | -0.29 | -0.92% | 64,200 |
| Mar 3, 2025 | 32.12 | 32.44 | 31.69 | 31.69 | -0.37 | -1.15% | 45,346 |
| Feb 28, 2025 | 31.82 | 32.35 | 31.68 | 32.06 | 0.14 | 0.44% | 61,432 |
| Feb 27, 2025 | 32.29 | 32.36 | 31.80 | 31.92 | -0.26 | -0.81% | 63,212 |
| Feb 26, 2025 | 32.43 | 32.72 | 32.10 | 32.18 | -0.14 | -0.43% | 57,749 |
| Feb 25, 2025 | 32.51 | 32.95 | 32.24 | 32.32 | -0.09 | -0.28% | 46,900 |
| Feb 24, 2025 | 32.55 | 32.84 | 32.41 | 32.41 | -0.18 | -0.55% | 49,200 |
| Feb 21, 2025 | 32.81 | 33.05 | 32.52 | 32.59 | -0.19 | -0.58% | 49,100 |
| Feb 20, 2025 | 32.81 | 33.13 | 32.68 | 32.78 | -0.10 | -0.30% | 37,008 |
| Feb 19, 2025 | 32.83 | 33.00 | 32.76 | 32.88 | 0.05 | 0.15% | 39,700 |
| Feb 18, 2025 | 32.64 | 33.35 | 32.60 | 32.83 | 0.19 | 0.58% | 43,200 |
| Feb 14, 2025 | 32.76 | 32.82 | 32.57 | 32.64 | -0.02 | -0.06% | 49,534 |
| Feb 13, 2025 | 32.53 | 32.72 | 32.35 | 32.66 | 0.29 | 0.90% | 39,511 |
| Feb 12, 2025 | 32.18 | 32.42 | 31.83 | 32.37 | -0.14 | -0.43% | 73,826 |
| Feb 11, 2025 | 32.38 | 32.56 | 32.03 | 32.51 | 0.13 | 0.40% | 92,321 |
| Feb 10, 2025 | 32.55 | 32.70 | 32.34 | 32.38 | -0.16 | -0.49% | 95,343 |
| Feb 7, 2025 | 32.90 | 32.91 | 32.52 | 32.54 | -0.17 | -0.52% | 41,700 |
| Feb 6, 2025 | 32.58 | 32.87 | 32.58 | 32.71 | 0.04 | 0.12% | 34,447 |
| Feb 5, 2025 | 32.47 | 32.71 | 32.43 | 32.67 | 0.10 | 0.31% | 36,700 |
| Feb 4, 2025 | 32.48 | 32.74 | 32.48 | 32.57 | 0.22 | 0.68% | 41,538 |
| Feb 3, 2025 | 32.41 | 32.57 | 32.18 | 32.35 | -0.33 | -1.01% | 45,749 |
| Jan 31, 2025 | 32.74 | 32.97 | 32.60 | 32.68 | 0.04 | 0.12% | 33,400 |
| Jan 30, 2025 | 32.69 | 33.03 | 32.60 | 32.64 | -0.06 | -0.18% | 57,400 |
| Jan 29, 2025 | 32.71 | 32.92 | 32.60 | 32.70 | -0.03 | -0.09% | 42,300 |
| Jan 28, 2025 | 32.67 | 32.99 | 32.61 | 32.73 | 0.11 | 0.34% | 74,117 |
| Jan 27, 2025 | 32.39 | 32.94 | 32.39 | 32.62 | -0.29 | -0.88% | 73,106 |
| Jan 24, 2025 | 32.78 | 33.07 | 32.78 | 32.91 | 0.13 | 0.40% | 52,754 |
| Jan 23, 2025 | 32.63 | 32.90 | 32.63 | 32.78 | 0.11 | 0.34% | 49,230 |
| Jan 22, 2025 | 32.64 | 32.85 | 32.60 | 32.67 | 0.15 | 0.46% | 55,900 |
| Jan 21, 2025 | 32.42 | 32.58 | 32.33 | 32.52 | 0.21 | 0.65% | 37,200 |
| Jan 17, 2025 | 32.17 | 32.54 | 32.17 | 32.31 | 0.27 | 0.84% | 36,910 |
| Jan 16, 2025 | 32.02 | 32.20 | 31.92 | 32.04 | 0.07 | 0.22% | 33,818 |
| Jan 15, 2025 | 31.69 | 32.14 | 31.68 | 31.97 | 0.57 | 1.82% | 25,238 |