Tri Continental Corp Historical Data - TY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Tri Continental Corp (TY)
Tri Continental Corp (TY) Historical

Tri Continental Corp (TY)

31.80

0.16

( 0.51% )

Updated: 09:19:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.125628140704	31.84	33.08	31.42	46269	31.84217208	CS
4	-2.67	-7.74586597041	34.47	34.82	30.5837	51211	32.64977982	CS
12	-1.19	-3.60715368293	32.99	34.82	30.5837	39853	33.17151755	CS
26	1.11	3.61681329423	30.69	34.82	29.17	40366	32.28771881	CS
52	3.09	10.762800418	28.71	34.82	28.23	38807	31.08955566	CS
156	-1.16	-3.51941747573	32.96	34.82	25.16	48766	28.68873606	CS
260	3.84	13.7339055794	27.96	35.91	16.94	52666	28.23040039	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735602000	31.64	-0.08	-0.25	31.5	31.7857	31.42	48807
1735342800	31.72	-0.32	-1.00	33.08	33.08	31.49	43107
1735256400	32.04	0.1	0.31	31.9	32.3663	31.8	46801
1735077840	31.94	0.21	0.66	31.84	32.29	31.6	51196
1734997200	31.73	0.31	0.99	32.549999	32.549999	31.4	141822
1734738000	31.42	0.41	1.32	31.1	31.6158	30.5837	80156
1734651600	31.01	-0.11	-0.35	31.44	31.58	30.91	44595
1734565200	31.12	-0.7	-2.20	31.81	32.115	31.03	80652
1734478800	31.82	-0.22	-0.69	31.91	32.232599	31.78	55359
1734392400	32.04	0.01	0.03	31.9	32.159999	31.9	42686
1734133200	32.03	-2.05	-6.02	32.07	32.6929	31.83	30024
1734046800	34.08	-0.11	-0.32	34.16	34.34	34.03	35543
1733960400	34.19	0.01	0.03	34.34	34.645	34.116308	52955
1733874000	34.18	-0.21	-0.61	34.4	34.51	34.1529	43795
1733787600	34.39	-0.28	-0.81	34.38	34.805	34.355	41671
1733528400	34.67	0.08	0.23	34.66	34.82	34.62	59475
1733442000	34.59	0.04	0.12	34.65	34.75	34.59	45328
1733355600	34.55	0.05	0.14	34.58	34.8	34.399	47208
1733269200	34.5	0.04	0.12	34.5	34.65	34.4	37348
1733182800	34.46	-0.02	-0.06	34.35	34.5655	34.28	54163
1732917840	34.48	0.3	0.88	34.23	34.629	34.23	19671
1732750800	34.18	0	0.00	34.28	34.583	34.18	23891
1732664400	34.18	0.15	0.44	34.09	34.495	33.9899	54830
1732578000	34.03	0.14	0.41	34.02	34.355	34.02	45125
1732318800	33.89	0.11	0.33	33.65	34.02	33.65	38462
1732232400	33.78	0.18	0.54	33.73	33.86	33.65	30752
1732146000	33.6	0	0.00	33.54	33.973	33.531599	26208
1732059600	33.6	-0.1	-0.30	33.4	33.7545	33.345	54465
1731973200	33.7	0.41	1.23	33.229999	33.765	33.229999	40886
1731714000	33.29	-0.22	-0.66	33.5	33.5	33.25	26020
1731627600	33.509999	-0.2	-0.59	33.72	33.96	33.409999	35803
1731541200	33.71	-0.07	-0.21	33.8	33.95	33.63	36511
1731454800	33.78	-0.28	-0.82	34.1	34.205	33.549999	103888
1731368400	34.06	-0.04	-0.12	34.13	34.3	33.5501	36127
1731109200	34.1	0.21	0.62	33.95	34.17	33.89	41026
1731022800	33.89	0.13	0.39	33.77	33.98	33.58	30216
1730936400	33.76	0.7	2.12	33.509999	33.84	33.5	47115
1730850000	33.06	0.29	0.88	32.689999	33.13	32.689999	23230
1730763600	32.77	-0.11	-0.33	32.82	33.019	32.75	26229
1730500800	32.88	0.14	0.43	32.86	33.1199	32.68	31566
1730414400	32.74	-0.34	-1.03	32.88	33.005	32.68	21453
1730328000	33.08	-0.08	-0.24	33.009999	33.36	32.9024	25635
1730241600	33.159999	0.06	0.18	32.95	33.2	32.95	19511
1730155200	33.1	0	0.00	33.2	33.32	32.843899	79033
1729896000	33.1	-0.04	-0.12	33.1	33.39	33.07	48192
1729809600	33.14	0.07	0.21	33.15	33.235	32.8866	30785
1729723200	33.07	-0.33	-0.99	33.25	33.33	32.915	28977
1729636800	33.4	0.07	0.21	33.33	33.479999	33.277	20296
1729550400	33.33	-0.17	-0.51	33.47	33.47	33.299999	18382
1729291200	33.5	0.06	0.18	33.549999	33.6599	33.45	21469
1729204800	33.439999	0	0.00	33.61	33.61	33.439999	28883
1729118400	33.439999	0.08	0.24	33.36	33.61	33.36	23853
1729032000	33.36	-0.12	-0.36	33.5	33.61	33.36	32250
1728945600	33.479999	0.17	0.51	33.369999	33.57	33.369999	19080
1728686400	33.31	0.23	0.70	33.03	33.409999	32.99	23244
1728600000	33.08	-0.1	-0.30	32.92	33.21	32.92	32444
1728513600	33.18	0.21	0.64	32.84	33.25	32.84	29854
1728427200	32.97	0.11	0.33	33.009999	33.115	32.82	38587
1728340800	32.86	-0.19	-0.57	33	33.1873	32.86	28704
1728081600	33.049999	0.2	0.61	33.03	33.2	32.868299	26812
1727995200	32.85	-0.05	-0.15	32.96	32.96	32.7501	27337
1727908800	32.9	0.01	0.03	32.81	33.07	32.7531	28138
1727822400	32.89	-0.15	-0.45	33	33	32.787999	40079

Tri Continental

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions