Tri Continental Corporation Historical Stock Prices

TY 
$21.25
*  
0.08
0.38%
Get TY Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TY now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.16  21.26  21.15  21.25 81,337
07/29/2015 21.15 21.26 21.15 21.25 81,337
07/28/2015 21.02 21.19 20.9 21.17 77,212
07/27/2015 20.98 20.98 20.87 20.98 58,385
07/24/2015 21.2 21.22 20.9952 21.08 57,189
07/23/2015 21.32 21.32 21.16 21.2 62,679
07/22/2015 21.32 21.369 21.21 21.29 78,145
07/21/2015 21.47 21.51 21.33 21.37 65,381
07/20/2015 21.6 21.6 21.49 21.49 51,672
07/17/2015 21.562 21.562 21.24 21.5299 65,271
07/16/2015 21.54 21.61 21.54 21.59 43,993
07/15/2015 21.48 21.54 21.41 21.44 127,962
07/14/2015 21.41 21.5 21.4 21.49 130,168
07/13/2015 21.41 21.49 21.38 21.46 60,059
07/10/2015 21.22 21.33 21.2101 21.28 63,330
07/09/2015 21.23 21.27 21.03 21.0499 63,099
07/08/2015 21.05 21.15 20.95 20.99 65,223
07/07/2015 21.16 21.3 20.97 21.3 79,538
07/06/2015 21.08 21.2625 21.08 21.19 44,655
07/02/2015 21.35 21.42 21.18 21.25 198,472
07/01/2015 21.31 21.394 21.27 21.35 59,509
06/30/2015 21.22 21.26 21.12 21.19 68,747
06/29/2015 21.31 21.39 21.06 21.07 48,158
06/26/2015 21.55 21.58 21.46 21.51 49,383
06/25/2015 21.68 21.69 21.53 21.53 53,223
06/24/2015 21.79 21.79 21.64 21.65 43,558
06/23/2015 21.81 21.82 21.59 21.8 91,273
06/22/2015 21.74 21.8199 21.71 21.76 67,669
06/19/2015 21.68 21.74 21.62 21.64 44,195
06/18/2015 21.64 21.78 21.62 21.73 73,798
06/17/2015 21.61 21.65 21.46 21.56 54,681
06/16/2015 21.44 21.58 21.44 21.58 17,141
06/15/2015 21.42 21.52 21.34 21.47 37,538
06/12/2015 21.62 21.62 21.48 21.53 23,549
06/11/2015 21.75 21.76 21.66 21.68 42,762
06/10/2015 21.65 21.88 21.65 21.82 32,572
06/09/2015 21.6 21.65 21.54 21.58 42,901
06/08/2015 21.67 21.71 21.61 21.63 23,475
06/05/2015 21.71 21.8 21.6999 21.71 36,275
06/04/2015 21.89 21.95 21.75 21.77 37,690
06/03/2015 21.96 22.0394 21.93 21.94 41,372
06/02/2015 21.93 22.0001 21.88 21.9 67,784
06/01/2015 22.04 22.04 21.91 21.98 45,216
05/29/2015 21.95 22.01 21.87 21.95 100,956
05/28/2015 21.97 21.99 21.87 21.97 51,414
05/27/2015 21.84 22.03 21.83 22.01 82,017
05/26/2015 21.95 21.95 21.724 21.77 133,732
05/22/2015 22.05 22.05 21.95 22.01 40,705
05/21/2015 21.97 22.102 21.97 22.06 162,829
05/20/2015 22.06 22.07 21.98 22.03 110,947
05/19/2015 22.04 22.1 21.99 22.01 75,478
05/18/2015 22 22.0899 21.98 22.06 88,095
05/15/2015 22 22.05 21.96 22.04 41,752
05/14/2015 21.92 22.03 21.9 22 118,924
05/13/2015 21.86 21.94 21.81 21.84 65,278
05/12/2015 21.74 21.884 21.7 21.84 71,553
05/11/2015 21.96 21.98 21.86 21.89 49,864
05/08/2015 21.86 21.99 21.86 21.9601 45,345
05/07/2015 21.62 21.76 21.611 21.71 30,307
05/06/2015 21.77 21.829 21.57 21.64 54,670
05/05/2015 21.92 22 21.7 21.73 88,856
05/04/2015 21.94 22.03 21.94 21.96 58,989
05/01/2015 21.86 21.94 21.81 21.91 46,917
04/30/2015 21.9 21.9 21.7 21.78 52,306
04/29/2015 21.94 21.97 21.79 21.94 38,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?