$21.60 +0.08 (%) Tri-Continentl Corp Shs - NYSE

Nov. 21, 2014 | 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
11/21/201421.6321.7121.5521.6045,931
11/20/201421.4121.5321.4121.5241,514
11/19/201421.4621.5221.4321.4832,482
11/18/201421.4021.5521.4021.5339,859
11/17/201421.4121.4221.3321.3631,912
11/14/201421.3221.4321.3221.4224,006
11/13/201421.3821.4621.3021.3531,430
11/12/201421.3921.4321.3421.3630,847
11/11/201421.4221.4821.3821.4128,074
11/10/201421.3321.4221.3321.4029,932
11/7/201421.3921.4121.3521.3720,994
11/6/201421.3321.4421.3021.4041,921
11/5/201421.3221.3521.2721.3330,419
11/4/201421.3821.3821.2221.2336,065
11/3/201421.2221.4421.1821.43156,221
10/31/201421.1221.2521.1221.1924,961
10/30/201420.9121.0420.8420.9632,633
10/29/201420.8920.9720.8020.9172,470
10/28/201420.7520.9120.7120.8948,728
10/27/201420.7520.7520.6020.7534,474
10/24/201420.7420.8120.6520.8072,747
10/23/201420.6020.8420.6020.7265,612
10/22/201420.6320.7120.4620.4850,669
10/21/201420.4120.6720.3420.6354,272
10/20/201420.1120.2420.0220.2360,421
10/17/201419.8920.1719.8520.06140,244
10/16/201419.3419.8219.2519.6572,626
10/15/201419.5419.6419.1219.60174,783
10/14/201419.8520.0019.7319.7930,875
10/13/201420.1520.2019.8119.8196,232
10/10/201420.3820.4620.2020.2071,248
10/9/201420.6920.7120.4020.4366,359
10/8/201420.4620.7920.4020.7440,405
10/7/201420.7220.7220.4820.5021,248
10/6/201420.9220.9220.7120.7636,754
10/3/201420.6020.8620.6020.8391,984
10/2/201420.5820.6220.3720.5148,022
10/1/201420.8220.8220.5720.6037,880
9/30/201420.8220.9720.8020.8772,605
9/29/201420.8220.8820.7820.8336,999
9/26/201420.8020.9820.7820.9419,926
9/25/201420.9320.9920.7620.7646,172
9/24/201421.0221.0920.9321.0838,463
9/23/201420.9721.0520.9520.9944,086
9/22/201421.1621.1620.9721.0350,274
9/19/201421.2121.2721.1621.1918,188
9/18/201421.2121.2821.1821.1821,644
9/17/201421.1421.2321.0521.1256,843
9/16/201420.9721.1820.9621.1241,168
9/15/201420.9921.0220.9620.9933,290
9/12/201421.1321.1421.0121.0120,093
9/11/201421.1421.1821.1021.1831,026
9/10/201421.2321.3321.2221.3318,117
9/9/201421.3721.3721.2221.2370,763
9/8/201421.4821.4821.3521.3818,104
9/5/201421.3721.4721.3421.4627,641
9/4/201421.4121.5421.3421.3748,582
9/3/201421.4821.5021.4021.4225,954
9/2/201421.4321.4721.4221.4533,722
8/29/201421.3921.4621.3521.4518,489
8/28/201421.3321.4421.3221.3547,915
8/27/201421.3521.4321.3421.3836,947
8/26/201421.4321.4821.3921.3930,290
8/25/201421.4121.4521.3821.4332,399
8/22/201421.3921.3921.3121.3632,000
8/21/201421.3321.4021.3221.3723,327
8/20/201421.2021.3121.1921.3129,832
8/19/201421.1221.2321.1221.2215,725
8/18/201421.0021.1521.0021.1352,272
8/15/201420.9821.0720.8620.9641,854
8/14/201420.8920.9820.8920.9533,594
8/13/201420.7820.9320.7820.8945,378
8/12/201420.8120.8120.7320.7534,385
8/11/201420.6720.8820.6720.8446,108
8/8/201420.5120.6920.4920.6750,716
8/7/201420.5820.6420.4820.4953,216
8/6/201420.5120.6620.5020.5694,943
8/5/201420.7120.7420.5220.5375,994
8/4/201420.6520.8220.6520.7837,300
8/1/201420.7020.8220.6120.6476,488
7/31/201421.0421.0520.7720.8059,573
7/30/201421.1821.1821.0921.1337,556
7/29/201421.1821.2421.1621.1658,366
7/28/201421.1321.1921.0521.1552,776
7/25/201421.1621.1721.1021.1134,651
7/24/201421.1521.2421.1521.2043,657
7/23/201421.1121.2321.1121.2223,135
7/22/201421.1021.1821.1021.1345,641
7/21/201421.0721.1221.0221.0946,237
7/18/201420.9521.1420.9521.1224,440
7/17/201421.0421.1420.9520.9542,001
7/16/201421.1421.1921.0921.1068,804
7/15/201421.1121.1421.0421.1131,034
7/14/201421.0721.1821.0721.1158,687
7/11/201421.0021.0620.9721.0442,890
7/10/201420.9121.0420.7721.0276,911
7/9/201421.0121.0921.0121.0657,125
7/8/201421.0821.0920.9520.9921,727
7/7/201421.0821.1421.0421.1070,647
7/3/201421.0721.1421.0721.1433,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center