$21.52 0.00 (%) Tri-Continentl Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201621.5221.6221.4421.5248,195
8/25/201621.5721.6121.4921.5238,120
8/24/201621.6521.6621.5621.5630,689
8/23/201621.5821.6721.5821.6530,746
8/22/201621.4521.5621.4521.4846,973
8/19/201621.4121.5121.3921.5016,921
8/18/201621.4621.5021.4421.5032,308
8/17/201621.4121.4621.4021.4645,647
8/16/201621.5421.5421.4021.4640,536
8/15/201621.4321.5721.4321.5430,600
8/12/201621.4021.5021.4021.4833,921
8/11/201621.3821.4521.3721.4325,136
8/10/201621.4021.4021.3421.3527,377
8/9/201621.3821.4021.3321.3952,716
8/8/201621.4521.4521.3521.3839,081
8/5/201621.2621.3621.2621.3259,635
8/4/201621.1921.2421.1821.2414,596
8/3/201621.1621.2521.1521.2325,235
8/2/201621.3621.3621.0821.1229,626
8/1/201621.3621.4621.2621.3148,209
7/29/201621.3721.4421.3521.4049,155
7/28/201621.3321.3721.1621.3724,171
7/27/201621.3321.3921.3021.3333,503
7/26/201621.3221.3421.2421.2953,905
7/25/201621.1921.3121.1921.3151,364
7/22/201621.1021.2821.1021.2629,374
7/21/201621.1821.2521.1121.1742,393
7/20/201621.1321.2521.1121.1844,695
7/19/201621.0321.1621.0321.1038,519
7/18/201621.0321.1321.0321.1326,444
7/15/201621.0321.1020.9521.0332,981
7/14/201621.0521.1520.9820.9962,470
7/13/201620.9521.0120.9320.9734,564
7/12/201620.9321.0320.9020.9333,291
7/11/201620.7120.9020.7120.8327,920
7/8/201620.5520.7120.5520.6863,592
7/7/201620.5020.5520.4020.4537,358
7/6/201620.3820.5220.3120.4833,682
7/5/201620.5120.5120.3620.4624,222
7/1/201620.5620.6220.5020.6239,419
6/30/201620.5520.5520.3420.5468,901
6/29/201620.2020.3820.1620.37103,755
6/28/201620.0020.0319.8020.0382,160
6/27/201619.8719.8719.5819.6857,733
6/24/201619.5520.2019.5519.92112,975
6/23/201620.4620.5020.4120.4860,520
6/22/201620.2820.3720.2820.2921,145
6/21/201620.2620.3820.2420.3060,848
6/20/201620.2620.4520.2620.2843,273
6/17/201620.2420.2420.1120.1628,311
6/16/201619.9920.2219.9620.16251,493
6/15/201620.4820.5020.3720.3720,819
6/14/201620.4320.5220.3620.4431,215
6/13/201620.6120.6520.5020.5023,926
6/10/201620.6320.7120.6020.6628,786
6/9/201620.7220.8520.7220.7963,143
6/8/201620.7820.8420.7120.8438,587
6/7/201620.6920.7520.6620.72100,483
6/6/201620.6320.7420.4520.7434,250
6/3/201620.4720.6020.4720.6030,282
6/2/201620.5420.5920.4720.5944,580
6/1/201620.4920.6220.4620.5846,401
5/31/201620.5220.5920.4620.5853,993
5/27/201620.4320.5120.4020.5024,112
5/26/201620.3720.4620.3220.4460,584
5/25/201620.3220.4820.3120.3855,263
5/24/201620.2020.3220.1320.3051,822
5/23/201620.0720.1820.0320.1350,001
5/20/201620.0220.1519.9020.0741,723
5/19/201620.0420.0419.9219.9728,866
5/18/201620.0520.2019.9920.0439,308
5/17/201620.1720.2219.9420.0499,147
5/16/201620.0120.2019.9620.15120,729
5/13/201620.0920.0919.9019.94148,629
5/12/201620.1520.2020.0320.0753,533
5/11/201620.2520.2620.0420.0437,796
5/10/201620.1620.2620.1620.2562,356
5/9/201619.9820.0919.9620.0771,938
5/6/201620.0220.0519.9320.00103,701
5/5/201620.1120.3220.0220.0575,090
5/4/201620.1820.2220.1220.1259,769
5/3/201620.3020.3520.1820.2338,799
5/2/201620.3020.4020.2520.3762,494
4/29/201620.3520.4120.1920.2566,584
4/28/201620.3820.5020.3320.3593,952
4/27/201620.3120.4420.2920.4251,435
4/26/201620.2320.3620.2320.3458,612
4/25/201620.2720.3020.2020.2472,678
4/22/201620.2720.3620.2420.2742,527
4/21/201620.3920.3920.2620.2733,655
4/20/201620.3120.4220.2720.3582,506
4/19/201620.2320.3320.2320.3131,684
4/18/201620.1520.3020.1420.2261,020
4/15/201620.2120.2520.1620.1633,091
4/14/201620.1320.2420.1120.2014,602
4/13/201620.0420.1720.0420.1633,291
4/12/201619.8820.0019.8620.0025,883
4/11/201619.9319.9719.8519.8657,757
4/8/201619.8719.9419.8219.8330,024
4/7/201619.8619.9219.7019.7753,046
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center