Tri-Continental Corp. (TY)

Historical Prices For Tri-Continental Corp. (TY)

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	33.98	34.14	33.73	33.73	23,913	33.73
11/14/2025	33.91	34.40	33.91	34.06	13,896	34.06
11/13/2025	34.23	34.57	34.12	34.12	24,515	34.12
11/12/2025	34.39	34.80	34.34	34.35	35,087	34.35
11/11/2025	34.22	34.50	34.19	34.38	20,916	34.38
11/10/2025	33.92	34.19	33.64	34.15	33,080	34.15
11/07/2025	33.87	33.97	33.21	33.74	96,847	33.74
11/06/2025	34.04	34.12	33.90	33.96	44,434	33.96
11/05/2025	33.88	34.15	33.88	34.09	31,148	34.09
11/04/2025	33.96	34.19	33.82	33.90	36,879	33.90
11/03/2025	34.42	34.45	34.19	34.19	26,642	34.19
10/31/2025	34.57	34.80	34.30	34.42	28,832	34.42
10/30/2025	34.41	34.70	34.25	34.38	33,493	34.38
10/29/2025	34.63	34.71	34.26	34.58	47,988	34.58
10/28/2025	34.54	34.75	34.00	34.62	47,604	34.62
10/27/2025	34.40	34.64	34.23	34.46	54,987	34.46
10/24/2025	34.09	34.33	34.09	34.19	33,005	34.19
10/23/2025	34.05	34.30	33.89	34.08	24,800	34.08
10/22/2025	34.04	34.25	33.84	33.93	31,083	33.93
10/21/2025	33.88	34.12	33.88	34.01	43,637	34.01
10/20/2025	33.80	34.05	33.72	33.86	23,418	33.86
10/17/2025	33.84	34.00	33.66	33.71	35,298	33.71
10/16/2025	34.24	34.39	33.58	33.78	37,922	33.78
10/15/2025	33.90	34.35	33.89	34.02	15,811	34.02
10/14/2025	33.95	34.22	33.44	33.81	30,102	33.81
10/13/2025	33.83	34.15	33.75	33.82	30,146	33.82
10/10/2025	34.13	34.35	33.52	33.61	49,169	33.61
10/09/2025	34.22	34.74	34.01	34.22	42,300	34.22
10/08/2025	34.19	34.45	34.11	34.22	24,514	34.22
10/07/2025	34.18	34.49	34.01	34.11	68,167	34.11
10/06/2025	34.23	34.41	34.06	34.18	42,584	34.18
10/03/2025	34.01	34.30	33.98	34.30	30,407	34.30
10/02/2025	34.06	34.24	34.06	34.11	28,149	34.11
10/01/2025	34.00	34.18	33.95	34.04	18,971	34.04
9/30/2025	33.89	34.18	33.81	34.00	24,869	34.00
9/29/2025	33.88	34.03	33.67	33.91	39,865	33.91
9/26/2025	33.88	33.99	33.67	33.80	44,962	33.80
9/25/2025	33.77	33.99	33.67	33.71	43,531	33.71
9/24/2025	34.29	34.38	33.69	33.85	64,918	33.85
9/23/2025	34.02	34.17	33.88	34.11	73,186	34.11
9/22/2025	33.62	34.11	33.62	33.86	49,646	33.86
9/19/2025	33.86	34.00	33.84	33.85	25,245	33.85
9/18/2025	33.76	33.98	33.73	33.82	27,405	33.82
9/17/2025	33.89	33.95	33.39	33.68	50,412	33.68
9/16/2025	33.73	34.07	33.50	33.73	56,951	33.73
9/15/2025	33.85	34.11	33.82	33.90	36,736	33.63
9/12/2025	33.98	33.99	33.61	33.91	21,715	33.64
9/11/2025	33.79	34.03	33.68	33.94	24,172	33.67
9/10/2025	33.81	33.82	33.51	33.72	21,934	33.46
9/09/2025	33.64	33.77	33.52	33.69	14,056	33.43
9/08/2025	33.57	33.75	33.48	33.56	26,659	33.30
9/05/2025	33.67	33.78	33.19	33.55	97,299	33.29
9/04/2025	33.69	33.69	33.37	33.57	37,805	33.31
9/03/2025	33.40	33.59	33.40	33.52	19,063	33.26
9/02/2025	33.40	33.52	33.17	33.46	40,552	33.20
8/29/2025	33.57	33.71	33.30	33.54	33,825	33.28
8/28/2025	33.57	33.77	33.45	33.51	43,339	33.25
8/27/2025	33.48	33.69	33.32	33.55	23,164	33.29
8/26/2025	33.43	33.67	33.37	33.56	38,222	33.30
8/25/2025	33.39	33.59	33.34	33.43	30,339	33.17
8/22/2025	33.18	33.55	33.16	33.45	30,043	33.19
8/21/2025	33.11	33.14	32.92	33.05	37,636	32.79
8/20/2025	33.10	33.24	33.00	33.13	62,532	32.87
8/19/2025	33.31	33.49	32.75	33.10	84,839	32.84