$19.89 0.00 (%) Tri-Continentl Shs - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TY historical data

Date Open High Low Close Volume
9/2/201519.8219.9119.7119.89106,856
9/1/201519.7219.8119.5519.6485,633
8/31/201520.1620.1820.0320.0791,841
8/28/201520.0120.2320.0120.2282,135
8/27/201519.9820.1819.8820.0770,475
8/26/201519.5619.8719.3519.83138,640
8/25/201519.6019.8119.2519.25183,122
8/24/201519.1419.9018.6119.20155,452
8/21/201520.4220.5320.0220.0763,620
8/20/201520.8720.8720.5520.5966,798
8/19/201521.0621.0820.8921.0038,782
8/18/201521.1421.1721.0821.1127,425
8/17/201521.0521.1720.9921.1636,772
8/14/201521.0021.1320.9921.1039,304
8/13/201520.9921.0920.9321.0329,583
8/12/201520.8921.0720.7721.0662,823
8/11/201521.0921.1220.9821.0528,106
8/10/201521.1721.2721.1621.2345,826
8/7/201521.1421.1420.9821.0645,305
8/6/201521.2821.2821.0621.1997,252
8/5/201521.2621.3821.2521.2899,597
8/4/201521.2021.2621.1321.22111,866
8/3/201521.2121.2621.1221.2548,332
7/31/201521.2821.3221.2121.2983,814
7/30/201521.1521.2921.1321.2973,040
7/29/201521.1521.2621.1521.2581,337
7/28/201521.0221.1920.9021.1777,212
7/27/201520.9820.9820.8720.9858,385
7/24/201521.2021.2221.0021.0857,189
7/23/201521.3221.3221.1621.2062,679
7/22/201521.3221.3721.2121.2978,145
7/21/201521.4721.5121.3321.3765,381
7/20/201521.6021.6021.4921.4951,672
7/17/201521.5621.5621.2421.5365,271
7/16/201521.5421.6121.5421.5943,993
7/15/201521.4821.5421.4121.44127,962
7/14/201521.4121.5021.4021.49130,168
7/13/201521.4121.4921.3821.4660,059
7/10/201521.2221.3321.2121.2863,330
7/9/201521.2321.2721.0321.0563,099
7/8/201521.0521.1520.9520.9965,223
7/7/201521.1621.3020.9721.3079,538
7/6/201521.0821.2621.0821.1944,655
7/2/201521.3521.4221.1821.25198,472
7/1/201521.3121.3921.2721.3559,509
6/30/201521.2221.2621.1221.1968,747
6/29/201521.3121.3921.0621.0748,158
6/26/201521.5521.5821.4621.5149,383
6/25/201521.6821.6921.5321.5353,223
6/24/201521.7921.7921.6421.6543,558
6/23/201521.8121.8221.5921.8091,273
6/22/201521.7421.8221.7121.7667,669
6/19/201521.6821.7421.6221.6444,195
6/18/201521.6421.7821.6221.7373,798
6/17/201521.6121.6521.4621.5654,681
6/16/201521.4421.5821.4421.5817,141
6/15/201521.4221.5221.3421.4737,538
6/12/201521.6221.6221.4821.5323,549
6/11/201521.7521.7621.6621.6842,762
6/10/201521.6521.8821.6521.8232,572
6/9/201521.6021.6521.5421.5842,901
6/8/201521.6721.7121.6121.6323,475
6/5/201521.7121.8021.7021.7136,275
6/4/201521.8921.9521.7521.7737,690
6/3/201521.9622.0421.9321.9441,372
6/2/201521.9322.0021.8821.9067,784
6/1/201522.0422.0421.9121.9845,216
5/29/201521.9522.0121.8721.95100,956
5/28/201521.9721.9921.8721.9751,414
5/27/201521.8422.0321.8322.0182,017
5/26/201521.9521.9521.7221.77133,732
5/22/201522.0522.0521.9522.0140,705
5/21/201521.9722.1021.9722.06162,829
5/20/201522.0622.0721.9822.03110,947
5/19/201522.0422.1021.9922.0175,478
5/18/201522.0022.0921.9822.0688,095
5/15/201522.0022.0521.9622.0441,752
5/14/201521.9222.0321.9022.00118,924
5/13/201521.8621.9421.8121.8465,278
5/12/201521.7421.8821.7021.8471,553
5/11/201521.9621.9821.8621.8949,864
5/8/201521.8621.9921.8621.9645,345
5/7/201521.6221.7621.6121.7130,307
5/6/201521.7721.8321.5721.6454,670
5/5/201521.9222.0021.7021.7388,856
5/4/201521.9422.0321.9421.9658,989
5/1/201521.8621.9421.8121.9146,917
4/30/201521.9021.9021.7021.7852,406
4/29/201521.9421.9721.7921.9438,103
4/28/201521.9722.0121.8721.9852,916
4/27/201522.1222.1321.9421.9733,862
4/24/201522.0222.1122.0022.0726,140
4/23/201521.9122.0921.9122.0247,156
4/22/201521.9221.9821.8221.9760,090
4/21/201521.9321.9521.8621.8941,687
4/20/201521.8121.9421.8121.8859,564
4/17/201521.8321.8321.6621.7635,349
4/16/201521.9221.9421.8921.9139,632
4/15/201521.9021.9421.8721.9045,300
4/14/201521.8521.9321.7921.8292,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!