TRI-CONTINENTAL CORPORATION CO $18.73

up +0.17


17/5/2013 04:17 PM  |  NYSE : TY  |  Industries :
Type:

TY historical data

Date Open High Low Close Volume
5/17/2013 18.59 18.74 18.59 18.73 1123
5/16/2013 18.63 18.68 18.56 18.56 226
5/15/2013 18.50 18.64 18.49 18.62 255
5/14/2013 18.43 18.54 18.43 18.53 268
5/13/2013 18.26 18.38 18.26 18.37 369
5/10/2013 18.25 18.35 18.25 18.35 307
5/9/2013 18.30 18.44 18.26 18.30 413
5/8/2013 18.27 18.39 18.25 18.34 340
5/7/2013 18.24 18.32 18.22 18.30 488
5/6/2013 17.45 18.24 17.45 18.23 460
5/3/2013 18.10 18.25 18.08 18.10 779
5/2/2013 17.84 18.03 17.84 18.03 539
5/1/2013 17.95 18.01 17.82 17.83 358
4/30/2013 17.95 18.04 17.93 17.99 531
4/29/2013 17.84 18.04 17.84 17.99 311
4/26/2013 17.82 17.90 17.81 17.83 192
4/25/2013 17.78 17.96 17.78 17.88 401
4/24/2013 17.69 17.81 17.67 17.78 356
4/23/2013 17.64 17.81 17.62 17.73 722
4/22/2013 17.56 17.59 17.36 17.56 390
4/19/2013 17.40 17.49 17.27 17.48 284
4/18/2013 17.41 17.42 17.26 17.30 281
4/17/2013 17.47 17.50 17.30 17.39 538
4/16/2013 17.57 17.67 17.50 17.66 503
4/15/2013 17.70 17.75 17.43 17.46 423
4/12/2013 17.74 17.79 17.70 17.76 312
4/11/2013 17.74 17.87 17.74 17.81 810
4/10/2013 17.60 17.78 17.60 17.77 360
4/9/2013 17.43 17.62 17.42 17.53 436
4/8/2013 17.36 17.45 17.32 17.44 363
4/5/2013 17.28 17.36 17.23 17.34 912
4/4/2013 17.42 17.49 17.38 17.44 724
4/3/2013 17.57 17.59 17.36 17.36 562
4/2/2013 17.57 17.69 17.57 17.59 474
4/1/2013 17.57 17.57 17.47 17.54 717
3/28/2013 17.55 17.60 17.52 17.55 532
3/27/2013 17.55 17.62 17.47 17.55 964
3/26/2013 17.59 17.60 17.52 17.57 878
3/25/2013 17.50 17.58 17.42 17.46 810
3/22/2013 17.39 17.51 17.39 17.45 406
3/21/2013 17.44 17.46 17.37 17.40 824
3/20/2013 17.46 17.50 17.41 17.46 340
3/19/2013 17.39 17.46 17.26 17.38 406
3/18/2013 17.44 17.44 17.35 17.39 605
3/15/2013 17.44 17.48 17.41 17.46 526
3/14/2013 17.41 17.49 17.41 17.47 425
3/13/2013 17.57 17.60 17.53 17.60 486
3/12/2013 17.54 17.62 17.54 17.59 544
3/11/2013 17.49 17.60 17.48 17.58 363
3/8/2013 17.44 17.59 17.44 17.59 888
3/7/2013 17.38 17.46 17.38 17.44 488
3/6/2013 17.38 17.43 17.38 17.40 693
3/5/2013 17.21 17.39 17.21 17.35 1069
3/4/2013 17.05 17.21 17.05 17.20 601
3/1/2013 17.05 17.10 16.95 17.10 969
2/28/2013 17.08 17.17 17.06 17.06 367
2/27/2013 16.99 17.13 16.98 17.09 711
2/26/2013 16.85 16.98 16.85 16.93 473
2/25/2013 17.15 17.20 16.84 16.84 451
2/22/2013 17.05 17.15 17.05 17.15 502
2/21/2013 17.10 17.10 16.91 17.01 407
2/20/2013 17.26 17.29 17.07 17.11 453
2/19/2013 17.21 17.27 17.18 17.27 345
2/15/2013 17.20 17.24 17.15 17.17 284
2/14/2013 17.20 17.22 17.17 17.22 666
2/13/2013 17.22 17.24 17.18 17.23 500
2/12/2013 17.13 17.24 17.13 17.20 559
2/11/2013 17.14 17.20 17.13 17.15 345
2/8/2013 17.05 17.21 17.05 17.19 775
2/7/2013 17.10 17.10 16.92 17.07 451
2/6/2013 17.03 17.07 16.97 17.07 712
2/5/2013 17.02 17.11 16.98 17.07 526
2/4/2013 16.99 16.99 16.85 16.91 547
2/1/2013 16.94 17.06 16.94 17.02 778
1/31/2013 16.94 16.97 16.85 16.91 431
1/30/2013 17.08 17.08 16.90 16.94 619
1/29/2013 16.96 17.05 16.94 17.01 640
1/28/2013 16.95 16.99 16.92 16.97 675
1/25/2013 16.98 17.02 16.94 16.99 759
1/24/2013 17.00 17.04 16.93 16.96 650
1/23/2013 16.89 17.00 16.86 16.99 326
1/22/2013 16.85 16.91 16.85 16.90 651
1/18/2013 16.84 16.87 16.79 16.85 581
1/17/2013 16.74 16.89 16.74 16.87 817
1/16/2013 16.61 16.72 16.61 16.71 337
1/15/2013 16.63 16.67 16.58 16.66 601
1/14/2013 16.67 16.72 16.64 16.69 513
1/11/2013 16.86 16.86 16.66 16.73 724
1/10/2013 16.66 16.72 16.61 16.70 481
1/9/2013 16.58 16.65 16.54 16.64 362
1/8/2013 16.58 16.58 16.47 16.56 322
1/7/2013 16.54 16.60 16.48 16.60 864
1/4/2013 16.46 16.57 16.46 16.55 547
1/3/2013 16.44 16.50 16.39 16.41 846
1/2/2013 16.25 16.45 16.25 16.45 766
12/31/2012 15.88 16.06 15.82 16.05 924
12/28/2012 15.97 15.98 15.83 15.86 1944
12/27/2012 15.99 15.99 15.81 15.98 1836
12/26/2012 15.93 15.99 15.90 15.97 851
12/24/2012 15.93 15.95 15.82 15.90 371
Marketplace
Trading Center