Tri-Continental Corp. (TY)

Historical Prices For Tri-Continental Corp. (TY)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	29.42	29.77	29.10	29.77	57,811	29.77
4/29/2025	29.44	29.72	29.41	29.61	61,704	29.61
4/28/2025	29.57	29.78	29.29	29.44	68,117	29.44
4/25/2025	29.35	29.62	28.92	29.47	25,644	29.47
4/24/2025	28.88	29.39	28.81	29.25	52,909	29.25
4/23/2025	29.00	29.32	28.68	28.73	105,939	28.73
4/22/2025	27.99	28.50	27.99	28.42	82,306	28.42
4/21/2025	28.19	28.40	27.51	27.86	99,040	27.86
4/17/2025	28.36	28.69	28.22	28.48	40,881	28.48
4/16/2025	28.47	28.91	28.21	28.27	45,780	28.27
4/15/2025	28.78	29.20	28.53	28.78	25,941	28.78
4/14/2025	28.74	29.26	28.21	28.77	68,063	28.77
4/11/2025	28.24	28.84	28.23	28.63	40,486	28.63
4/10/2025	29.23	29.74	27.77	28.24	94,524	28.24
4/09/2025	27.49	29.51	27.08	29.38	113,070	29.38
4/08/2025	28.00	29.04	27.27	27.39	83,625	27.39
4/07/2025	26.65	28.71	26.54	27.37	114,962	27.37
4/04/2025	29.43	29.43	27.91	28.06	64,522	28.06
4/03/2025	30.18	30.18	29.53	29.60	53,569	29.60
4/02/2025	30.86	31.13	30.41	30.79	61,676	30.79
4/01/2025	30.60	31.00	30.40	30.66	70,100	30.66
3/31/2025	30.33	30.77	30.15	30.67	27,002	30.67
3/28/2025	30.96	31.07	30.53	30.56	20,552	30.56
3/27/2025	31.00	31.37	30.90	31.10	32,481	31.10
3/26/2025	31.25	31.81	31.07	31.13	101,544	31.13
3/25/2025	31.16	31.44	31.13	31.36	60,010	31.36
3/24/2025	30.77	31.09	30.75	31.01	41,864	31.01
3/21/2025	30.61	30.67	30.34	30.61	33,506	30.61
3/20/2025	30.72	30.88	30.59	30.70	29,850	30.70
3/19/2025	30.53	30.91	30.26	30.74	47,267	30.74
3/18/2025	30.48	30.62	30.42	30.48	19,154	30.48
3/17/2025	30.90	31.23	30.69	31.02	11,146	30.74
3/14/2025	30.45	30.91	30.45	30.82	29,454	30.54
3/13/2025	30.56	30.94	30.32	30.40	26,818	30.13
3/12/2025	30.77	30.91	30.60	30.66	44,691	30.39
3/11/2025	30.87	31.14	30.47	30.64	60,917	30.37
3/10/2025	31.11	31.53	30.70	30.90	50,206	30.62
3/07/2025	31.20	31.48	31.12	31.41	44,978	31.13
3/06/2025	31.32	31.60	31.14	31.21	54,963	30.93
3/05/2025	31.29	31.84	31.29	31.64	43,025	31.36
3/04/2025	31.53	31.76	31.34	31.40	64,180	31.12
3/03/2025	32.12	32.44	31.69	31.69	45,346	31.41
2/28/2025	31.82	32.35	31.68	32.06	61,432	31.77
2/27/2025	32.29	32.36	31.80	31.92	63,212	31.64
2/26/2025	32.43	32.72	32.09	32.18	57,749	31.89
2/25/2025	32.51	32.95	32.24	32.32	46,878	32.03
2/24/2025	32.55	32.84	32.41	32.41	49,177	32.12
2/21/2025	32.81	33.05	32.52	32.59	49,056	32.30
2/20/2025	32.81	33.13	32.68	32.78	37,008	32.49
2/19/2025	32.83	33.00	32.76	32.88	39,653	32.59
2/18/2025	32.64	33.35	32.60	32.83	43,177	32.54
2/14/2025	32.76	32.82	32.57	32.64	49,534	32.35
2/13/2025	32.53	32.72	32.35	32.66	39,511	32.37
2/12/2025	32.18	32.42	31.83	32.37	73,826	32.08
2/11/2025	32.38	32.56	32.03	32.51	92,321	32.22
2/10/2025	32.55	32.70	32.34	32.38	95,343	32.09
2/07/2025	32.90	32.91	32.52	32.54	41,655	32.25
2/06/2025	32.58	32.87	32.58	32.71	34,447	32.42
2/05/2025	32.47	32.71	32.43	32.67	36,665	32.38
2/04/2025	32.48	32.74	32.48	32.57	41,538	32.28
2/03/2025	32.41	32.57	32.18	32.35	45,749	32.06