Tri-Continental Corp. (TY)

Historical Prices For Tri-Continental Corp. (TY)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	33.67	33.78	33.19	33.55	97,299	33.55
9/04/2025	33.69	33.69	33.37	33.57	37,805	33.57
9/03/2025	33.40	33.59	33.40	33.52	19,063	33.52
9/02/2025	33.40	33.52	33.17	33.46	40,552	33.46
8/29/2025	33.57	33.71	33.30	33.54	33,825	33.54
8/28/2025	33.57	33.77	33.45	33.51	43,339	33.51
8/27/2025	33.48	33.69	33.32	33.55	23,164	33.55
8/26/2025	33.43	33.67	33.37	33.56	38,222	33.56
8/25/2025	33.39	33.59	33.34	33.43	30,339	33.43
8/22/2025	33.18	33.55	33.16	33.45	30,043	33.45
8/21/2025	33.11	33.14	32.92	33.05	37,636	33.05
8/20/2025	33.10	33.24	33.00	33.13	62,532	33.13
8/19/2025	33.31	33.49	32.75	33.10	84,839	33.10
8/18/2025	32.93	33.28	32.93	33.22	55,798	33.22
8/15/2025	33.17	33.49	33.09	33.14	37,077	33.14
8/14/2025	33.22	33.35	32.92	33.22	48,418	33.22
8/13/2025	32.96	33.35	32.90	33.22	29,553	33.22
8/12/2025	32.71	33.13	32.71	32.96	35,774	32.96
8/11/2025	32.91	33.03	32.70	32.70	29,957	32.70
8/08/2025	32.68	32.94	32.62	32.88	34,552	32.88
8/07/2025	32.85	32.94	32.57	32.66	45,164	32.66
8/06/2025	32.55	32.70	32.40	32.56	30,600	32.56
8/05/2025	32.37	32.69	32.35	32.42	73,764	32.42
8/04/2025	32.39	32.47	32.24	32.43	28,782	32.43
8/01/2025	32.53	32.53	32.03	32.24	63,448	32.24
7/31/2025	32.32	32.92	32.32	32.68	76,468	32.68
7/30/2025	32.68	32.91	32.53	32.53	80,123	32.53
7/29/2025	32.75	32.83	32.67	32.70	80,942	32.70
7/28/2025	32.83	32.94	32.75	32.75	74,467	32.75
7/25/2025	32.67	32.92	32.67	32.81	86,421	32.81
7/24/2025	32.62	32.81	32.34	32.70	79,778	32.70
7/23/2025	32.48	32.72	32.47	32.63	43,806	32.63
7/22/2025	32.39	32.44	32.26	32.44	36,645	32.44
7/21/2025	32.27	32.45	32.20	32.30	45,053	32.30
7/18/2025	32.21	32.39	32.11	32.17	38,483	32.17
7/17/2025	31.98	32.20	31.97	32.14	36,757	32.14
7/16/2025	31.91	32.00	31.74	31.96	56,047	31.96
7/15/2025	32.06	32.06	31.79	31.84	26,222	31.84
7/14/2025	31.86	32.05	31.68	31.97	25,933	31.97
7/11/2025	31.82	32.06	31.73	31.91	24,620	31.91
7/10/2025	31.87	32.02	31.76	31.93	43,718	31.93
7/09/2025	31.71	31.93	31.66	31.86	26,683	31.86
7/08/2025	31.73	31.88	31.59	31.72	20,815	31.72
7/07/2025	31.94	32.14	31.68	31.70	28,186	31.70
7/03/2025	31.69	32.11	31.66	32.04	31,603	32.04
7/02/2025	31.79	31.90	31.60	31.79	74,489	31.79
7/01/2025	31.62	31.92	31.44	31.76	23,457	31.76
6/30/2025	31.54	31.87	31.44	31.66	37,273	31.66
6/27/2025	31.54	31.67	31.23	31.55	137,052	31.55
6/26/2025	31.16	31.67	30.94	31.30	55,162	31.30
6/25/2025	30.98	31.35	30.98	31.20	95,876	31.20
6/24/2025	30.86	31.20	30.86	31.10	72,378	31.10
6/23/2025	30.58	30.84	30.54	30.72	30,394	30.72
6/20/2025	30.70	30.86	30.50	30.67	49,741	30.67
6/18/2025	30.53	30.88	30.53	30.62	44,756	30.62
6/17/2025	30.63	30.91	30.62	30.63	47,729	30.63
6/16/2025	30.59	30.99	30.40	30.79	53,779	30.79
6/13/2025	31.71	31.80	31.43	31.44	50,675	31.15
6/12/2025	31.61	31.97	31.61	31.84	27,307	31.55
6/11/2025	31.74	32.12	31.74	31.80	12,509	31.51
6/10/2025	31.54	31.95	31.54	31.82	20,107	31.53
6/09/2025	31.62	31.86	31.61	31.64	12,164	31.35
6/06/2025	31.63	31.96	31.47	31.61	44,748	31.32