Tri-Continentl Corp Shs  $20.80

down -0.33


31/7/2014 03:59 PM  |  NYSE : TY  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TY historical data

Date Open High Low Close Volume
7/31/201421.0421.0520.7720.8059,573
7/30/201421.1821.1821.0921.1337,556
7/29/201421.1821.2421.1621.1658,366
7/28/201421.1321.1921.0521.1552,776
7/25/201421.1621.1721.1021.1134,651
7/24/201421.1521.2421.1521.2043,657
7/23/201421.1121.2321.1121.2223,135
7/22/201421.1021.1821.1021.1345,641
7/21/201421.0721.1221.0221.0946,237
7/18/201420.9521.1420.9521.1224,440
7/17/201421.0421.1420.9520.9542,001
7/16/201421.1421.1921.0921.1068,804
7/15/201421.1121.1421.0421.1131,034
7/14/201421.0721.1821.0721.1158,687
7/11/201421.0021.0620.9721.0442,890
7/10/201420.9121.0420.7721.0276,911
7/9/201421.0121.0921.0121.0657,125
7/8/201421.0821.0920.9520.9921,727
7/7/201421.0821.1421.0421.1070,647
7/3/201421.0721.1421.0721.1433,349
7/2/201421.1121.1221.0221.0544,941
7/1/201421.0021.1521.0021.1143,884
6/30/201420.9421.0420.9420.9836,454
6/27/201420.8121.0020.8120.9975,969
6/26/201420.9120.9420.8220.9156,845
6/25/201420.8420.9620.8120.9650,780
6/24/201420.9520.9720.8320.86184,953
6/23/201420.9620.9620.8720.9260,313
6/20/201420.8720.9620.8720.9657,300
6/19/201420.8420.8720.8020.8753,619
6/18/201420.7020.8220.6820.8157,157
6/17/201420.7020.7320.6520.7235,739
6/16/201420.6720.7620.6620.7039,024
6/13/201420.6520.7120.6420.6638,726
6/12/201420.7320.7420.6320.6674,801
6/11/201420.9320.9420.8720.9268,843
6/10/201420.9420.9820.9120.9834,821
6/9/201420.9421.0420.9220.9870,614
6/6/201420.9020.9920.8820.9785,382
6/5/201420.7320.8720.7220.8691,059
6/4/201420.6920.7320.6620.69172,437
6/3/201420.7620.7620.6520.70150,898
6/2/201420.7620.7920.7020.7759,186
5/30/201420.6820.7420.6820.7429,620
5/29/201420.6820.7420.6120.7146,657
5/28/201420.6820.7120.6520.6731,233
5/27/201420.5520.7120.5520.6967,153
5/23/201420.4620.6220.4520.5537,505
5/22/201420.4020.5020.3920.4936,419
5/21/201420.3220.4220.3220.4023,791
5/20/201420.3620.3820.2320.2851,889
5/19/201420.2720.4320.2720.3933,779
5/16/201420.2320.3720.2020.3640,418
5/15/201420.3620.3620.1420.2259,879
5/14/201420.4420.4420.3520.3611,508
5/13/201420.5020.5520.4520.4586,305
5/12/201420.3120.4620.3120.4628,114
5/9/201420.3120.3320.2520.2849,462
5/8/201420.2620.4220.2420.2947,781
5/7/201420.2420.3020.1920.3029,174
5/6/201420.3120.3120.1520.2033,182
5/5/201420.2620.3420.1720.3421,157
5/2/201420.3020.3820.2020.3041,418
5/1/201420.2720.3420.2520.3160,291
4/30/201420.2020.3020.1920.2943,693
4/29/201420.2020.2520.1920.2449,478
4/28/201420.1820.2420.0120.14113,254
4/25/201420.1420.1720.0720.1337,487
4/24/201420.2620.2720.0320.2280,266
4/23/201420.1920.2520.1520.2047,319
4/22/201420.2020.3020.1920.2243,895
4/21/201420.1020.1920.0520.1528,466
4/17/201420.0620.1720.0320.0646,521
4/16/201420.0120.1019.9420.0852,556
4/15/201419.8019.9719.7019.9333,127
4/14/201419.7119.8419.6819.82103,098
4/11/201419.7219.8119.6719.6835,611
4/10/201420.0320.0719.7519.7943,687
4/9/201419.9520.0619.8720.0660,354
4/8/201419.8319.9319.8119.8655,655
4/7/201419.9919.9919.7919.8592,673
4/4/201420.2120.2719.9720.0161,005
4/3/201420.1720.2020.1220.1848,805
4/2/201420.1420.1720.1020.17148,139
4/1/201420.0820.1720.0620.1268,125
3/31/201419.9320.0919.9320.0862,046
3/28/201419.8220.0019.8219.9342,331
3/27/201419.8619.8819.7719.8330,355
3/26/201420.0520.0619.8619.8645,419
3/25/201420.0220.0319.9019.9943,997
3/24/201419.9419.9419.8119.8931,145
3/21/201419.9820.0219.8819.8891,617
3/20/201419.8219.9619.7819.96116,770
3/19/201419.9219.9219.7819.8438,991
3/18/201419.8219.9319.8219.9127,406
3/17/201419.6819.8319.6819.8041,986
3/14/201419.5819.7219.5819.6332,727
3/13/201419.8119.8619.6119.6384,554
3/12/201419.9319.9719.8919.9446,422
3/11/201420.0520.0919.9419.9870,878
Trading Center