Tri-Continental Corporation Common $20.22

down 0.00


24/4/2014 06:40 PM  |  NYSE : TY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TY historical data

Date Open High Low Close Volume
4/24/201420.2620.2720.0320.2280,266
4/23/201420.1920.2520.1520.2047,319
4/22/201420.2020.3020.1920.2243,895
4/21/201420.1020.1920.0520.1528,466
4/17/201420.0620.1720.0320.0646,521
4/16/201420.0120.1019.9420.0852,556
4/15/201419.8019.9719.7019.9333,127
4/14/201419.7119.8419.6819.82103,098
4/11/201419.7219.8119.6719.6835,611
4/10/201420.0320.0719.7519.7943,687
4/9/201419.9520.0619.8720.0660,354
4/8/201419.8319.9319.8119.8655,655
4/7/201419.9919.9919.7919.8592,673
4/4/201420.2120.2719.9720.0161,005
4/3/201420.1720.2020.1220.1848,805
4/2/201420.1420.1720.1020.17148,139
4/1/201420.0820.1720.0620.1268,125
3/31/201419.9320.0919.9320.0862,046
3/28/201419.8220.0019.8219.9342,331
3/27/201419.8619.8819.7719.8330,355
3/26/201420.0520.0619.8619.8645,419
3/25/201420.0220.0319.9019.9943,997
3/24/201419.9419.9419.8119.8931,145
3/21/201419.9820.0219.8819.8891,617
3/20/201419.8219.9619.7819.96116,770
3/19/201419.9219.9219.7819.8438,991
3/18/201419.8219.9319.8219.9127,406
3/17/201419.6819.8319.6819.8041,986
3/14/201419.5819.7219.5819.6332,727
3/13/201419.8119.8619.6119.6384,554
3/12/201419.9319.9719.8919.9446,422
3/11/201420.0520.0919.9419.9870,878
3/10/201420.0720.0720.0120.0331,308
3/7/201420.1220.1620.0520.0940,986
3/6/201420.1120.1720.1120.1128,711
3/5/201420.0520.1320.0220.1030,827
3/4/201419.9020.0919.9020.0745,211
3/3/201419.7520.0019.6919.7544,707
2/28/201419.8319.9419.7819.8784,576
2/27/201419.7019.8319.6919.8339,533
2/26/201419.7419.7919.6919.7455,166
2/25/201419.7619.8119.6519.7146,227
2/24/201419.6719.8419.6619.7696,499
2/21/201419.6819.7319.6519.6760,194
2/20/201419.5519.7019.5519.6691,368
2/19/201419.6719.7719.5319.5434,815
2/18/201419.6519.7119.6319.6857,356
2/14/201419.5619.7319.5619.6530,513
2/13/201419.4119.6319.3919.5825,388
2/12/201419.5319.5619.4819.4818,015
2/11/201419.3019.4919.3019.4846,399
2/10/201419.2319.3319.2319.2939,797
2/7/201419.1619.3119.1519.3045,315
2/6/201419.0119.1519.0119.1424,860
2/5/201418.9819.0318.9018.9926,707
2/4/201418.9819.0818.9819.0430,408
2/3/201419.2619.2818.7518.95131,765
1/31/201419.1419.3319.1119.2446,059
1/30/201419.2619.3919.2419.3362,417
1/29/201419.2219.3119.1319.1553,742
1/28/201419.2919.3919.2819.3462,437
1/27/201419.3819.5619.2419.3176,358
1/24/201419.6319.6319.3619.4148,101
1/23/201419.7819.7819.6219.6873,671
1/22/201419.8719.8719.7519.8458,423
1/21/201419.8619.9319.7519.8564,005
1/17/201419.8619.8919.8119.8537,684
1/16/201419.8519.9019.7919.9075,839
1/15/201419.7919.8719.7919.87100,653
1/14/201419.6419.8019.6419.75120,133
1/13/201419.8519.9019.6019.6164,948
1/10/201419.8519.8919.8319.8957,237
1/9/201419.9319.9319.8219.8547,902
1/8/201419.8719.9219.8519.8732,609
1/7/201419.8519.9219.8319.8947,137
1/6/201419.8219.8519.8019.8334,045
1/3/201419.8419.8619.7519.8269,510
1/2/201419.9019.9119.8219.8348,730
12/31/201319.9320.0519.9219.9860,349
12/30/201320.1720.1719.9219.9552,410
12/27/201320.2220.2420.1020.1558,255
12/26/201320.2220.2420.1420.2373,713
12/24/201319.9620.1919.9620.1950,193
12/23/201319.7219.8719.6919.85153,505
12/20/201319.4519.6319.4519.6149,519
12/19/201319.4219.4519.3419.4578,757
12/18/201319.1519.4819.0919.4655,333
12/17/201319.2019.2119.1119.1546,702
12/16/201319.1919.3119.1919.2249,903
12/13/201319.1619.2119.1319.1637,476
12/12/201319.2719.2719.1519.2184,916
12/11/201319.5419.5519.3519.3823,880
12/10/201319.5519.6019.5119.5630,870
12/9/201319.5419.6319.5419.58122,119
12/6/201319.4619.6019.4619.6037,294
12/5/201319.3619.3819.3219.3864,458
12/4/201319.3819.4719.3019.4071,599
12/3/201319.4919.5019.3519.4068,814
12/2/201319.5019.6119.4519.5145,944
11/29/201319.4519.5319.4519.4941,433
Trading Center