Tri Continental Corp (TY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.525 | 1.62563864375 | 32.295 | 33.0699 | 32.2301 | 44342 | 32.65664523 | CS |
| 4 | 0.86 | 2.69086357947 | 31.96 | 33.0699 | 31.48 | 32629 | 32.21445736 | CS |
| 12 | 2.11 | 6.87072614783 | 30.71 | 33.0699 | 29.17 | 42233 | 31.41073696 | CS |
| 26 | 2.29 | 7.50081886669 | 30.53 | 33.0699 | 29.17 | 37091 | 30.89603057 | CS |
| 52 | 6.22 | 23.3834586466 | 26.6 | 33.0699 | 25.16 | 40502 | 29.40436512 | CS |
| 156 | -1.13 | -3.32842415317 | 33.95 | 35.91 | 25.16 | 49774 | 28.87471804 | CS |
| 260 | 5.49 | 20.0878155873 | 27.33 | 35.91 | 16.94 | 52917 | 28.01051936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 32.82 | 0.08 | 0.24 | 32.979999 | 33.069899 | 32.63 | 75245 |
| 1726872000 | 32.74 | 0.14 | 0.43 | 32.59 | 32.74 | 32.3101 | 51468 |
| 1726785600 | 32.6 | 0.24 | 0.74 | 32.759999 | 32.869999 | 32.3801 | 40198 |
| 1726699200 | 32.36 | -0.08 | -0.25 | 32.56 | 32.659999 | 32.2301 | 28143 |
| 1726612800 | 32.439999 | 0.26 | 0.81 | 32.34 | 32.5016 | 32.265 | 29929 |
| 1726526400 | 32.18 | 0.02 | 0.06 | 32.13 | 32.4 | 31.99 | 30726 |
| 1726267200 | 32.159999 | 0.05 | 0.16 | 31.97 | 32.249899 | 31.6075 | 25124 |
| 1726180800 | 32.11 | 0.17 | 0.53 | 32.049999 | 32.15 | 31.8416 | 12048 |
| 1726094400 | 31.94 | 0.16 | 0.50 | 31.84 | 31.94 | 31.48 | 32675 |
| 1726008000 | 31.78 | 0.04 | 0.13 | 31.84 | 31.84 | 31.6 | 20864 |
| 1725921600 | 31.74 | 0.2 | 0.63 | 31.67 | 32.08 | 31.6501 | 11187 |
| 1725662400 | 31.54 | -0.43 | -1.35 | 31.98 | 32.06 | 31.5 | 35487 |
| 1725576000 | 31.97 | 0.05 | 0.16 | 31.95 | 32.145 | 31.84 | 38287 |
| 1725489600 | 31.92 | 0.15 | 0.47 | 31.72 | 32.259999 | 31.7 | 33196 |
| 1725403200 | 31.77 | -0.47 | -1.46 | 32.09 | 32.2299 | 31.7 | 34800 |
| 1725057600 | 32.24 | 0.13 | 0.40 | 32.119999 | 32.369999 | 32.1 | 32999 |
| 1724971200 | 32.11 | 0.1 | 0.31 | 31.98 | 32.39 | 31.98 | 36169 |
| 1724884800 | 32.009999 | -0.09 | -0.28 | 32.17 | 32.32 | 32.009999 | 34463 |
| 1724798400 | 32.1 | -0.02 | -0.06 | 31.96 | 32.195 | 31.91 | 32122 |
| 1724712000 | 32.119999 | 0.06 | 0.19 | 31.99 | 32.18 | 31.99 | 39450 |
| 1724452800 | 32.06 | 0.38 | 1.20 | 31.71 | 32.17 | 31.71 | 35868 |
| 1724366400 | 31.68 | -0.18 | -0.56 | 31.76 | 32.15 | 31.68 | 42685 |
| 1724280000 | 31.86 | -0.06 | -0.19 | 31.96 | 32.09 | 31.86 | 38951 |
| 1724193600 | 31.92 | -0.02 | -0.06 | 32.02 | 32.055 | 31.8201 | 35206 |
| 1724107200 | 31.94 | 0.26 | 0.82 | 31.71 | 31.9936 | 31.65 | 29561 |
| 1723848000 | 31.68 | 0.19 | 0.60 | 31.48 | 31.7799 | 31.4201 | 32446 |
| 1723761600 | 31.49 | 0.28 | 0.90 | 31.39 | 31.72 | 31.2951 | 25762 |
| 1723675200 | 31.21 | 0.12 | 0.39 | 31.16 | 31.2599 | 31.0711 | 28699 |
| 1723588800 | 31.09 | 0.3 | 0.97 | 30.86 | 31.2002 | 30.7531 | 58625 |
| 1723502400 | 30.79 | 0.04 | 0.13 | 30.62 | 31.175 | 30.62 | 36766 |
| 1723243200 | 30.75 | 0.08 | 0.26 | 30.41 | 30.81 | 30.41 | 90530 |
| 1723156800 | 30.67 | 0.36 | 1.19 | 30.48 | 30.785 | 30.16 | 85233 |
| 1723070400 | 30.31 | -0.07 | -0.23 | 30.67 | 31.1485 | 30.2501 | 63935 |
| 1722984000 | 30.38 | 0.52 | 1.74 | 29.87 | 30.58 | 29.87 | 149882 |
| 1722897600 | 29.86 | -1.04 | -3.37 | 29.17 | 30.3128 | 29.17 | 126516 |
| 1722638400 | 30.9 | -0.67 | -2.12 | 31.29 | 31.53 | 30.63 | 63864 |
| 1722552000 | 31.57 | -0.31 | -0.97 | 31.97 | 32.08 | 31.48 | 40786 |
| 1722465600 | 31.88 | 0.33 | 1.05 | 31.86 | 32.2399 | 31.77 | 28328 |
| 1722379200 | 31.55 | -0.05 | -0.16 | 31.54 | 31.72 | 31.54 | 18769 |
| 1722292800 | 31.6 | 0.15 | 0.48 | 31.5 | 31.6999 | 31.35 | 32904 |
| 1722033600 | 31.45 | 0.39 | 1.26 | 31.26 | 31.46 | 31.2 | 41219 |
| 1721947200 | 31.06 | 0.03 | 0.10 | 31.03 | 31.4 | 30.95 | 34672 |
| 1721860800 | 31.03 | -0.41 | -1.30 | 31.17 | 31.26 | 30.9702 | 42110 |
| 1721774400 | 31.44 | 0.01 | 0.03 | 31.43 | 31.59 | 31.365 | 34189 |
| 1721688000 | 31.43 | 0.37 | 1.19 | 31.08 | 31.47 | 31.08 | 45237 |
| 1721428800 | 31.06 | -0.25 | -0.80 | 31.41 | 31.5399 | 30.6 | 63713 |
| 1721342400 | 31.31 | -0.51 | -1.60 | 31.87 | 31.895 | 31.31 | 52405 |
| 1721256000 | 31.82 | -0.05 | -0.16 | 31.71 | 31.9499 | 31.6 | 24756 |
| 1721169600 | 31.87 | 0.12 | 0.38 | 31.76 | 32.249899 | 31.68 | 58884 |
| 1721083200 | 31.75 | 0.1 | 0.32 | 31.7 | 32 | 31.6301 | 46169 |
| 1720824000 | 31.65 | 0.17 | 0.54 | 31.51 | 31.81 | 31.51 | 26641 |
| 1720737600 | 31.48 | -0.15 | -0.47 | 31.64 | 31.77 | 31.45 | 41819 |
| 1720651200 | 31.63 | 0.34 | 1.09 | 31.11 | 31.67 | 31.11 | 31146 |
| 1720564800 | 31.29 | 0.07 | 0.22 | 31.25 | 31.5056 | 31.25 | 39192 |
| 1720478400 | 31.22 | -0.09 | -0.29 | 31.19 | 31.38 | 31.155 | 35661 |
| 1720219200 | 31.31 | 0.07 | 0.22 | 31.25 | 31.33 | 31.185 | 36214 |
| 1720040640 | 31.24 | 0.29 | 0.94 | 30.95 | 31.24 | 30.6164 | 18919 |
| 1719960000 | 30.95 | 0.11 | 0.36 | 30.71 | 31.005 | 30.71 | 62161 |
| 1719873600 | 30.84 | 0.03 | 0.10 | 30.69 | 31.07 | 30.69 | 50396 |
| 1719614400 | 30.81 | 0 | 0.00 | 30.81 | 30.81 | 30.81 | 0 |
| 1719528000 | 30.81 | 0.14 | 0.46 | 30.7 | 30.99 | 30.7 | 25720 |
| 1719441600 | 30.67 | -0.16 | -0.52 | 30.77 | 30.9489 | 30.6 | 89597 |
| 1719355200 | 30.83 | 0.03 | 0.10 | 30.85 | 30.9782 | 30.8 | 26468 |
| 1719268800 | 30.8 | -0.12 | -0.39 | 30.93 | 31.054 | 30.8 | 29587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
