Quantcast

Tri Continental Corporation Common Stock Historical Stock Prices

TY 
$26.52
*  
0.06
0.23%
Get TY Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading TY now
Exchange:NYSE

Community Rating:
View:    TY Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 26.50 26.789 26.5029 26.52 50,461
10/22/2018 26.63 26.789 26.5029 26.52 50,461
10/19/2018 26.66 26.91 26.58 26.58 50,640
10/18/2018 26.81 26.945 26.51 26.62 130,807
10/17/2018 26.93 27.08 26.74 26.89 65,510
10/16/2018 26.53 26.97 26.4601 26.95 74,183
10/15/2018 26.35 26.59 26.3 26.45 53,448
10/12/2018 26.43 26.64 26.17 26.36 76,249
10/11/2018 26.43 26.53 25.93 26.11 89,063
10/10/2018 27.39 27.39 26.57 26.59 74,974
10/09/2018 27.39 27.56 27.34 27.38 57,373
10/08/2018 27.51 27.51 27.27 27.44 77,848
10/05/2018 27.68 27.703 27.3248 27.47 62,648
10/04/2018 27.97 27.99 27.64 27.68 58,391
10/03/2018 28.03 28.149 27.97 27.97 60,332
10/02/2018 28 28.0712 27.905 27.97 57,865
10/01/2018 27.94 28.01 27.93 28 77,706
09/28/2018 28.01 28.01 27.83 27.87 110,254
09/27/2018 27.98 28.08 27.9388 27.95 57,546
09/26/2018 27.87 28.04 27.87 27.93 38,960
09/25/2018 27.94 28.03 27.85 27.85 54,336
09/24/2018 27.95 27.98 27.85 27.85 45,994
09/21/2018 27.95 28.005 27.91 27.93 52,143
09/20/2018 27.82 27.99 27.82 27.95 79,261
09/19/2018 27.75 27.85 27.73 27.85 20,491
09/18/2018 27.61 27.778 27.56 27.75 33,453
09/17/2018 27.93 28 27.8 27.85 36,961
09/14/2018 27.92 28.06 27.8 27.93 48,837
09/13/2018 27.94 28.0262 27.94 27.97 23,266
09/12/2018 27.85 28 27.81 27.88 53,084
09/11/2018 27.77 27.94 27.77 27.88 20,664
09/10/2018 27.88 27.9137 27.77 27.77 25,523
09/07/2018 27.75 27.91 27.7429 27.83 33,848
09/06/2018 27.87 28.04 27.84 27.86 66,190
09/05/2018 27.95 27.98 27.82 27.92 38,043
09/04/2018 27.9 27.99 27.7831 27.9 37,326
08/31/2018 28.02 28.02 27.9 27.96 43,427
08/30/2018 28.1 28.1 27.92 28 45,758
08/29/2018 27.96 28.16 27.96 28.12 47,652
08/28/2018 28.03 28.04 27.96 27.96 48,053
08/27/2018 27.95 28.19 27.94 28 61,276
08/24/2018 27.8 27.94 27.7 27.9 49,861
08/23/2018 27.77 27.78 27.66 27.73 57,082
08/22/2018 27.73 27.81 27.7199 27.72 37,276
08/21/2018 27.61 27.84 27.61 27.76 52,611
08/20/2018 27.68 27.74 27.6 27.69 46,926
08/17/2018 27.59 27.73 27.52 27.67 31,848
08/16/2018 27.54 27.65 27.52 27.52 34,484
08/15/2018 27.4 27.42 27.28 27.4 34,372
08/14/2018 27.38 27.55 27.33 27.52 35,441
08/13/2018 27.35 27.5 27.24 27.32 58,395
08/10/2018 27.4 27.4 27.31 27.36 34,191
08/09/2018 27.65 27.65 27.49 27.49 51,036
08/08/2018 27.55 27.61 27.459 27.51 62,472
08/07/2018 27.53 27.65 27.485 27.52 52,813
08/06/2018 27.35 27.52 27.35 27.48 34,813
08/03/2018 27.29 27.41 27.22 27.41 50,519
08/02/2018 27.15 27.245 27.0833 27.2 49,040
08/01/2018 27.29 27.29 27.1032 27.21 33,906
07/31/2018 27.18 27.23 27.1 27.23 71,366
07/30/2018 27.21 27.21 27 27 41,960
07/27/2018 27.41 27.43 27.13 27.16 47,649
07/26/2018 27.28 27.45 27.28 27.35 81,026
07/25/2018 27.2 27.4 27.1848 27.3699 45,422
07/24/2018 27.15 27.29 27.15 27.16 42,435
07/23/2018 27 27.13 26.9524 27.04 62,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio