$22.01 -0.06 (%) Tri-Continentl Corp Shs - NYSE

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TY historical data

Date Open High Low Close Volume
2/27/201522.0722.2022.0122.0145,848
2/26/201522.0322.1122.0322.0748,847
2/25/201522.1022.1921.9922.1166,708
2/24/201521.9822.1621.9622.1353,378
2/23/201521.9521.9821.9121.9834,885
2/20/201521.8221.9921.6721.9664,719
2/19/201521.7621.9121.7321.8543,029
2/18/201521.6921.8321.6921.7853,552
2/17/201521.8121.8421.7421.8058,571
2/13/201521.7821.8421.7421.8158,714
2/12/201521.6221.7821.6221.7442,824
2/11/201521.5021.6121.4821.5670,227
2/10/201521.4221.5721.4021.5354,618
2/9/201521.2121.4021.2121.3595,475
2/6/201521.4421.5321.3621.3636,962
2/5/201521.2421.4421.2421.4249,265
2/4/201521.1621.3421.1421.1620,608
2/3/201521.1521.2921.1121.2970,264
2/2/201520.8421.0520.7021.0560,066
1/30/201520.9121.0720.8320.8555,573
1/29/201520.9621.0720.7621.0442,324
1/28/201521.2321.2320.8420.8741,770
1/27/201521.1821.2021.0021.1353,018
1/26/201521.2321.3321.1421.2968,103
1/23/201521.2221.3421.1921.1978,132
1/22/201521.1821.3721.0621.3496,514
1/21/201520.9721.1920.9621.1066,799
1/20/201520.9621.1120.8921.0482,352
1/16/201520.6121.0420.6121.0297,074
1/15/201520.9021.0520.7420.81135,789
1/14/201520.8520.9820.7320.8893,848
1/13/201521.2021.3520.8921.0359,709
1/12/201521.3021.3021.0121.1032,093
1/9/201521.3021.3021.1621.2360,257
1/8/201521.0421.2921.0421.2869,254
1/7/201520.9821.0020.9120.93126,121
1/6/201520.9821.1120.7220.8348,630
1/5/201521.0221.1920.8620.9450,050
1/2/201521.4321.4321.1721.2562,387
12/31/201421.4821.4821.4021.4127,586
12/30/201421.6321.6321.4621.4835,647
12/29/201421.7021.7021.6221.6421,313
12/26/201421.6321.6821.5921.6014,039
12/24/201421.6921.6921.5121.5935,227
12/23/201421.5821.5921.4621.5677,523
12/22/201421.4021.4821.3621.4237,197
12/19/201421.3821.4721.3621.3728,266
12/18/201421.0521.3321.0321.3246,675
12/17/201420.4020.8820.4020.8434,246
12/16/201420.4820.8420.4420.5053,815
12/15/201420.8020.8720.5120.5854,597
12/12/201420.9121.0220.7620.7652,623
12/11/201420.9921.2820.9921.0436,993
12/10/201421.4421.4521.1721.1743,469
12/9/201421.4021.4921.3121.4927,621
12/8/201421.6221.6521.4821.5043,257
12/5/201421.6221.6621.5721.5929,997
12/4/201421.6321.7021.5521.5838,076
12/3/201421.5921.7021.5721.6824,361
12/2/201421.4921.6121.4921.5837,624
12/1/201421.5421.5421.4121.5188,434
11/28/201421.6821.7321.5721.5849,100
11/26/201421.6821.7021.6621.6843,499
11/25/201421.6721.7021.6121.6731,081
11/24/201421.6021.6621.6021.6237,062
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center