$17.91 +0.28 (%) Tri-Continentl Shs - NYSE

Feb. 12, 2016 | 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
2/12/201617.6817.9217.6717.91146,440
2/11/201617.7217.7917.5517.6379,117
2/10/201617.9118.1217.8917.8957,789
2/9/201617.8418.0317.7517.86108,806
2/8/201618.0218.0517.8517.9582,484
2/5/201618.5018.5018.2018.2177,209
2/4/201618.4918.6718.4518.5172,431
2/3/201618.4018.5318.2118.4479,517
2/2/201618.5618.5618.3718.3765,430
2/1/201618.6218.7418.5418.70101,608
1/29/201618.3718.7518.3718.6980,253
1/28/201618.2018.4118.1818.3452,663
1/27/201618.2118.4118.1618.1633,377
1/26/201618.2118.3718.1318.3281,477
1/25/201618.2818.2818.0618.0963,106
1/22/201618.0418.3918.0418.3974,251
1/21/201617.7517.9517.5517.8392,531
1/20/201617.9918.0017.3817.65245,581
1/19/201618.4718.4818.0618.2078,359
1/15/201618.2718.4818.2118.3585,329
1/14/201618.7118.9918.5118.87125,114
1/13/201619.0819.1518.6518.71162,996
1/12/201619.0919.1718.8419.0588,412
1/11/201619.1419.1418.8518.99158,097
1/8/201619.3519.4019.0719.0767,318
1/7/201619.3519.5019.2319.2587,706
1/6/201619.6219.7719.5719.6251,479
1/5/201619.7619.9819.7619.8350,086
1/4/201619.9119.9119.5719.7455,148
12/31/201520.1120.1120.0120.0251,345
12/30/201520.1720.2120.0820.0957,073
12/29/201520.1020.2320.1020.1652,079
12/28/201520.1320.1419.9820.0665,401
12/24/201520.0620.2319.9620.1476,167
12/23/201519.9520.0519.8620.0195,644
12/22/201519.7719.8519.6119.80127,563
12/21/201519.7519.7519.6219.6787,649
12/18/201519.7119.7119.5119.5788,177
12/17/201520.0220.0219.7019.70116,332
12/16/201519.7419.9119.6519.8992,525
12/15/201519.5619.7219.5619.6173,419
12/14/201519.5019.5319.3319.4595,671
12/11/201519.6819.7619.5119.5360,300
12/10/201519.7419.9019.7419.8284,999
12/9/201520.1620.3019.9620.0172,923
12/8/201520.1320.2420.0720.1544,641
12/7/201520.3820.3820.1620.2734,396
12/4/201520.2220.5020.1920.4388,601
12/3/201520.4620.4619.9720.18204,205
12/2/201520.5620.5620.3620.3745,130
12/1/201520.5120.6220.4620.5861,282
11/30/201520.5820.5820.4120.4448,036
11/27/201520.4320.8920.4220.5253,335
11/25/201520.4520.4620.3720.4529,025
11/24/201520.2720.4620.2720.4147,522
11/23/201520.4720.4920.3920.4148,188
11/20/201520.4820.5120.4220.4640,888
11/19/201520.4420.4720.3820.4340,561
11/18/201520.2320.4920.2320.4973,505
11/17/201520.1220.3220.1220.2163,327
11/16/201520.0020.2520.0020.2559,952
11/13/201520.1520.1620.0020.0356,301
11/12/201520.2920.3220.1720.1938,180
11/11/201520.4920.5420.4420.4441,374
11/10/201520.4320.5620.4320.5155,022
11/9/201520.6020.6520.4120.5191,830
11/6/201520.6720.7420.6320.6384,485
11/5/201520.7720.7720.6620.72139,173
11/4/201520.9020.9020.7120.7573,406
11/3/201520.8320.8920.7820.8186,058
11/2/201520.7220.8520.7220.8159,285
10/30/201520.7220.7220.6620.6657,690
10/29/201520.6220.6920.6120.6843,953
10/28/201520.5320.7020.4720.67156,658
10/27/201520.6120.6420.4820.4892,578
10/26/201520.6320.7520.6320.6645,484
10/23/201520.7020.8320.7020.7354,027
10/22/201520.4320.6520.4120.5977,451
10/21/201520.4720.5220.2920.3095,932
10/20/201520.3220.4820.3220.4442,941
10/19/201520.3320.4020.3020.3925,274
10/16/201520.2520.3920.2320.3837,922
10/15/201520.0520.2520.0520.2431,023
10/14/201520.0720.1019.9219.9249,180
10/13/201520.1920.3020.0020.0059,939
10/12/201520.1420.3120.1420.1853,738
10/9/201520.1120.2520.0620.15104,711
10/8/201519.9120.1619.8620.00102,496
10/7/201519.8420.0019.8419.8986,173
10/6/201519.7419.8519.7319.7393,374
10/5/201519.6419.8219.6419.7578,670
10/2/201519.1919.4919.1319.4792,571
10/1/201519.4519.4919.2519.3597,777
9/30/201519.3619.5019.2019.50148,287
9/29/201519.2619.3419.0619.22109,139
9/28/201519.6419.6419.1019.29158,308
9/25/201519.8919.9119.6519.7785,067
9/24/201519.7119.7919.5119.79162,472
9/23/201519.9019.9019.7519.8659,682
9/22/201519.9119.9519.6919.8483,503
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center