$22.07 +0.05 (%) Tri-Continentl Corp Shs - NYSE

Apr. 24, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TY historical data

Date Open High Low Close Volume
4/24/201522.0222.1122.0022.0726,140
4/23/201521.9122.0921.9122.0247,156
4/22/201521.9221.9821.8221.9760,090
4/21/201521.9321.9521.8621.8941,687
4/20/201521.8121.9421.8121.8859,564
4/17/201521.8321.8321.6621.7635,349
4/16/201521.9221.9421.8921.9139,632
4/15/201521.9021.9421.8721.9045,300
4/14/201521.8521.9321.7921.8292,100
4/13/201521.9822.0021.8821.8825,274
4/10/201521.8921.9921.8621.9526,342
4/9/201521.7821.9021.7521.8939,884
4/8/201521.7821.8321.7221.7830,913
4/7/201521.7421.8321.7021.7346,999
4/6/201521.5321.8221.5321.7462,045
4/2/201521.5621.6821.5621.6538,730
4/1/201521.5921.6321.4721.5681,175
3/31/201521.7321.7921.6521.6937,269
3/30/201521.6721.8221.6721.8028,729
3/27/201521.5621.6121.5321.5935,489
3/26/201521.5221.6221.4921.5445,524
3/25/201521.8021.8021.5921.5972,476
3/24/201521.9421.9421.7721.80104,465
3/23/201521.8821.9421.8721.8952,302
3/20/201521.7821.8821.7821.8838,564
3/19/201521.7721.7721.5221.7361,866
3/18/201521.6321.8521.4721.7261,339
3/17/201521.7521.7521.5521.6330,554
3/16/201521.6421.8421.6321.8484,942
3/13/201521.6121.6321.4421.56101,114
3/12/201521.4821.6721.4821.6730,773
3/11/201521.6021.6221.5521.5947,013
3/10/201521.6221.6921.5521.5938,167
3/9/201521.8321.9321.7221.9131,375
3/6/201522.0022.0021.7421.7745,996
3/5/201522.0022.1021.9722.1034,541
3/4/201522.0322.0321.9221.9749,030
3/3/201522.0422.0721.9722.0242,067
3/2/201522.0022.1622.0022.1538,054
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center