$20.60 -0.27 (%) Tri-Continentl Corp Shs - NYSE

Oct. 1, 2014 | 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
10/1/201420.8220.8220.5720.6037,880
9/30/201420.8220.9720.8020.8772,605
9/29/201420.8220.8820.7820.8336,799
9/26/201420.8020.9820.7820.9419,926
9/25/201420.9320.9920.7620.7646,172
9/24/201421.0221.0920.9321.0838,463
9/23/201420.9721.0520.9520.9944,086
9/22/201421.1621.1620.9721.0350,274
9/19/201421.2121.2721.1621.1918,188
9/18/201421.2121.2821.1821.1821,644
9/17/201421.1421.2321.0521.1256,843
9/16/201420.9721.1820.9621.1241,168
9/15/201420.9921.0220.9620.9933,290
9/12/201421.1321.1421.0121.0120,093
9/11/201421.1421.1821.1021.1831,026
9/10/201421.2321.3321.2221.3318,117
9/9/201421.3721.3721.2221.2370,763
9/8/201421.4821.4821.3521.3818,104
9/5/201421.3721.4721.3421.4627,641
9/4/201421.4121.5421.3421.3748,582
9/3/201421.4821.5021.4021.4225,954
9/2/201421.4321.4721.4221.4533,722
8/29/201421.3921.4621.3521.4518,489
8/28/201421.3321.4421.3221.3547,915
8/27/201421.3521.4321.3421.3836,947
8/26/201421.4321.4821.3921.3930,290
8/25/201421.4121.4521.3821.4332,399
8/22/201421.3921.3921.3121.3632,000
8/21/201421.3321.4021.3221.3723,327
8/20/201421.2021.3121.1921.3129,832
8/19/201421.1221.2321.1221.2215,725
8/18/201421.0021.1521.0021.1352,272
8/15/201420.9821.0720.8620.9641,854
8/14/201420.8920.9820.8920.9533,594
8/13/201420.7820.9320.7820.8945,378
8/12/201420.8120.8120.7320.7534,385
8/11/201420.6720.8820.6720.8446,108
8/8/201420.5120.6920.4920.6750,716
8/7/201420.5820.6420.4820.4953,216
8/6/201420.5120.6620.5020.5694,943
8/5/201420.7120.7420.5220.5375,994
8/4/201420.6520.8220.6520.7837,300
8/1/201420.7020.8220.6120.6476,488
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center