$21.25 -0.10 (%) Tri-Continentl Corp Shs - NYSE

Jul. 2, 2015 | 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
7/2/201521.3521.4221.1821.25198,472
7/1/201521.3121.3921.2721.3559,509
6/30/201521.2221.2621.1221.1968,747
6/29/201521.3121.3921.0621.0748,158
6/26/201521.5521.5821.4621.5149,383
6/25/201521.6821.6921.5321.5353,223
6/24/201521.7921.7921.6421.6543,558
6/23/201521.8121.8221.5921.8091,273
6/22/201521.7421.8221.7121.7667,669
6/19/201521.6821.7421.6221.6444,195
6/18/201521.6421.7821.6221.7373,798
6/17/201521.6121.6521.4621.5654,681
6/16/201521.4421.5821.4421.5817,141
6/15/201521.4221.5221.3421.4737,538
6/12/201521.6221.6221.4821.5323,549
6/11/201521.7521.7621.6621.6842,762
6/10/201521.6521.8821.6521.8232,572
6/9/201521.6021.6521.5421.5842,901
6/8/201521.6721.7121.6121.6323,475
6/5/201521.7121.8021.7021.7136,275
6/4/201521.8921.9521.7521.7737,690
6/3/201521.9622.0421.9321.9441,372
6/2/201521.9322.0021.8821.9067,784
6/1/201522.0422.0421.9121.9845,216
5/29/201521.9522.0121.8721.95100,956
5/28/201521.9721.9921.8721.9751,414
5/27/201521.8422.0321.8322.0182,017
5/26/201521.9521.9521.7221.77133,732
5/22/201522.0522.0521.9522.0140,705
5/21/201521.9722.1021.9722.06162,829
5/20/201522.0622.0721.9822.03110,947
5/19/201522.0422.1021.9922.0175,478
5/18/201522.0022.0921.9822.0688,095
5/15/201522.0022.0521.9622.0441,752
5/14/201521.9222.0321.9022.00118,924
5/13/201521.8621.9421.8121.8465,278
5/12/201521.7421.8821.7021.8471,553
5/11/201521.9621.9821.8621.8949,864
5/8/201521.8621.9921.8621.9645,345
5/7/201521.6221.7621.6121.7130,307
5/6/201521.7721.8321.5721.6454,670
5/5/201521.9222.0021.7021.7388,856
5/4/201521.9422.0321.9421.9658,989
5/1/201521.8621.9421.8121.9146,917
4/30/201521.9021.9021.7021.7852,406
4/29/201521.9421.9721.7921.9438,103
4/28/201521.9722.0121.8721.9852,916
4/27/201522.1222.1321.9421.9733,862
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!