Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.22	33.22	33.22	33.19	-	-0.09%	2,822
Aug 13, 2025	32.96	33.35	32.90	33.22	33.22	0.79%	29,553
Aug 12, 2025	32.71	33.13	32.71	32.96	32.96	0.80%	35,774
Aug 11, 2025	32.91	33.04	32.70	32.70	32.70	-0.55%	29,957
Aug 8, 2025	32.68	32.94	32.62	32.88	32.88	0.67%	34,552
Aug 7, 2025	32.85	32.94	32.57	32.66	32.66	0.31%	45,264
Aug 6, 2025	32.55	32.70	32.40	32.56	32.56	0.43%	30,600
Aug 5, 2025	32.37	32.69	32.35	32.42	32.42	-0.03%	73,764
Aug 4, 2025	32.39	32.47	32.24	32.43	32.43	0.59%	28,782
Aug 1, 2025	32.53	32.53	32.03	32.24	32.24	-1.35%	63,448
Jul 31, 2025	32.32	32.92	32.32	32.68	32.68	0.46%	76,468
Jul 30, 2025	32.68	32.91	32.53	32.53	32.53	-0.52%	80,123
Jul 29, 2025	32.75	32.83	32.67	32.70	32.70	-0.15%	80,942
Jul 28, 2025	32.83	32.94	32.75	32.75	32.75	-0.18%	74,467
Jul 25, 2025	32.67	32.92	32.67	32.81	32.81	0.34%	86,421
Jul 24, 2025	32.62	32.81	32.34	32.70	32.70	0.21%	79,778
Jul 23, 2025	32.48	32.72	32.47	32.63	32.63	0.59%	43,806
Jul 22, 2025	32.39	32.44	32.26	32.44	32.44	0.43%	36,645
Jul 21, 2025	32.27	32.45	32.20	32.30	32.30	0.40%	45,053
Jul 18, 2025	32.21	32.39	32.11	32.17	32.17	0.09%	38,483
Jul 17, 2025	31.98	32.20	31.97	32.14	32.14	0.56%	36,757
Jul 16, 2025	31.91	32.00	31.74	31.96	31.96	0.38%	56,047
Jul 15, 2025	32.06	32.06	31.79	31.84	31.84	-0.41%	26,222
Jul 14, 2025	31.86	32.05	31.68	31.97	31.97	0.19%	25,933
Jul 11, 2025	31.82	32.07	31.73	31.91	31.91	-0.06%	24,620
Jul 10, 2025	31.87	32.02	31.76	31.93	31.93	0.22%	43,718
Jul 9, 2025	31.71	31.93	31.66	31.86	31.86	0.44%	26,683
Jul 8, 2025	31.73	31.88	31.59	31.72	31.72	0.06%	20,815
Jul 7, 2025	31.94	32.14	31.68	31.70	31.70	-1.06%	28,186
Jul 3, 2025	31.69	32.11	31.66	32.04	32.04	0.79%	31,603
Jul 2, 2025	31.79	31.90	31.60	31.79	31.79	0.09%	74,489
Jul 1, 2025	31.62	31.92	31.44	31.76	31.76	0.32%	23,457
Jun 30, 2025	31.54	31.87	31.44	31.66	31.66	0.35%	37,273
Jun 27, 2025	31.54	31.67	31.24	31.55	31.55	0.80%	137,052
Jun 26, 2025	31.16	31.67	30.94	31.30	31.30	0.32%	55,162
Jun 25, 2025	30.98	31.35	30.98	31.20	31.20	0.32%	95,876
Jun 24, 2025	30.86	31.20	30.86	31.10	31.10	1.24%	72,378
Jun 23, 2025	30.58	30.85	30.54	30.72	30.72	0.16%	30,394
Jun 20, 2025	30.70	30.86	30.50	30.67	30.67	0.16%	49,741
Jun 18, 2025	30.53	30.88	30.53	30.62	30.62	-0.03%	44,756
Jun 17, 2025	30.63	30.91	30.62	30.63	30.63	-0.52%	47,729
Jun 16, 2025	30.59	30.99	30.40	30.79	30.79	-2.07%	53,779
Jun 13, 2025	31.71	31.80	31.43	31.44	30.40	-1.26%	50,675
Jun 12, 2025	31.61	31.97	31.61	31.84	30.79	0.13%	27,307
Jun 11, 2025	31.74	32.12	31.74	31.80	30.75	-0.06%	12,509
Jun 10, 2025	31.54	31.95	31.54	31.82	30.77	0.57%	20,107
Jun 9, 2025	31.62	31.86	31.61	31.64	30.60	0.09%	12,164
Jun 6, 2025	31.63	31.96	31.47	31.61	30.57	0.73%	44,748
Jun 5, 2025	31.49	31.66	31.37	31.38	30.34	-0.10%	32,154
Jun 4, 2025	31.43	31.72	31.41	31.41	30.37	-0.03%	24,035