Tri-Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	31.12	31.26	30.84	31.25	-	0.42%	11,300
May 13, 2025	30.97	31.34	30.97	31.12	31.12	0.58%	45,287
May 12, 2025	31.00	31.29	30.62	30.94	30.94	2.01%	65,590
May 9, 2025	30.28	30.47	30.16	30.33	30.33	0.40%	43,408
May 8, 2025	30.04	30.46	30.04	30.21	30.21	0.47%	30,060
May 7, 2025	30.00	30.28	29.92	30.07	30.07	0.07%	39,187
May 6, 2025	30.07	30.43	29.90	30.05	30.05	-0.20%	43,938
May 5, 2025	30.08	30.37	30.05	30.11	30.11	-0.50%	33,797
May 2, 2025	30.24	30.39	30.15	30.26	30.26	0.80%	53,923
May 1, 2025	30.00	30.20	29.93	30.02	30.02	0.84%	58,327
Apr 30, 2025	29.42	29.77	29.10	29.77	29.77	0.54%	57,811
Apr 29, 2025	29.44	29.72	29.41	29.61	29.61	0.58%	61,704
Apr 28, 2025	29.57	29.78	29.29	29.44	29.44	-0.10%	68,117
Apr 25, 2025	29.35	29.62	28.92	29.47	29.47	0.75%	25,644
Apr 24, 2025	28.88	29.40	28.81	29.25	29.25	1.81%	52,909
Apr 23, 2025	29.00	29.32	28.68	28.73	28.73	1.09%	105,939
Apr 22, 2025	27.99	28.51	27.99	28.42	28.42	2.01%	82,306
Apr 21, 2025	28.19	28.40	27.51	27.86	27.86	-2.18%	99,040
Apr 17, 2025	28.36	28.69	28.22	28.48	28.48	0.74%	40,881
Apr 16, 2025	28.47	28.91	28.21	28.27	28.27	-1.77%	45,780
Apr 15, 2025	28.78	29.20	28.53	28.78	28.78	0.03%	25,941
Apr 14, 2025	28.74	29.26	28.21	28.77	28.77	0.49%	68,063
Apr 11, 2025	28.24	28.84	28.23	28.63	28.63	1.38%	40,486
Apr 10, 2025	29.23	29.74	27.77	28.24	28.24	-3.88%	94,524
Apr 9, 2025	27.49	29.51	27.08	29.38	29.38	7.27%	113,070
Apr 8, 2025	28.00	29.04	27.27	27.39	27.39	0.07%	83,625
Apr 7, 2025	26.65	28.71	26.54	27.37	27.37	-2.46%	114,962
Apr 4, 2025	29.43	29.43	27.91	28.06	28.06	-5.20%	64,522
Apr 3, 2025	30.18	30.18	29.53	29.60	29.60	-3.86%	53,569
Apr 2, 2025	30.86	31.13	30.41	30.79	30.79	0.42%	62,476
Apr 1, 2025	30.60	31.00	30.40	30.66	30.66	-0.03%	70,100
Mar 31, 2025	30.33	30.77	30.15	30.67	30.67	0.36%	27,002
Mar 28, 2025	30.96	31.07	30.53	30.56	30.56	-1.74%	20,552
Mar 27, 2025	31.00	31.37	30.90	31.10	31.10	-0.10%	32,481
Mar 26, 2025	31.25	31.81	31.07	31.13	31.13	-0.73%	101,544
Mar 25, 2025	31.16	31.44	31.13	31.36	31.36	1.13%	60,010
Mar 24, 2025	30.77	31.09	30.75	31.01	31.01	1.31%	41,864
Mar 21, 2025	30.61	30.67	30.34	30.61	30.61	-0.29%	33,506
Mar 20, 2025	30.72	30.88	30.60	30.70	30.70	-0.13%	29,850
Mar 19, 2025	30.53	30.91	30.26	30.74	30.74	0.85%	47,267
Mar 18, 2025	30.48	30.62	30.42	30.48	30.48	-1.74%	19,154
Mar 17, 2025	30.90	31.23	30.69	31.02	30.74	0.65%	11,146
Mar 14, 2025	30.45	30.91	30.45	30.82	30.54	1.38%	29,454
Mar 13, 2025	30.56	30.94	30.32	30.40	30.13	-0.85%	26,818
Mar 12, 2025	30.77	30.91	30.60	30.66	30.38	0.07%	44,691
Mar 11, 2025	30.87	31.14	30.47	30.64	30.36	-0.84%	60,917
Mar 10, 2025	31.11	31.53	30.70	30.90	30.62	-1.62%	50,206
Mar 7, 2025	31.20	31.49	31.12	31.41	31.13	0.64%	44,978
Mar 6, 2025	31.32	31.60	31.14	31.21	30.93	-1.36%	54,963
Mar 5, 2025	31.29	31.84	31.29	31.64	31.36	0.76%	43,025