Tri Continental Corp (TY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 2.44294439087 | 31.11 | 32.2499 | 31.11 | 40932 | 31.69807621 | CS |
| 4 | 1.16 | 3.77727124715 | 30.71 | 32.2499 | 30.6 | 41794 | 31.14662469 | CS |
| 12 | 1.9 | 6.33967300634 | 29.97 | 32.2499 | 29.36 | 33333 | 30.65848431 | CS |
| 26 | 3.47 | 12.2183098592 | 28.4 | 32.2499 | 28.348 | 36992 | 30.02126579 | CS |
| 52 | 3.94 | 14.1066953097 | 27.93 | 32.2499 | 25.16 | 40770 | 28.62623005 | CS |
| 156 | -1.68 | -5.00745156483 | 33.55 | 35.91 | 25.16 | 49195 | 28.96608616 | CS |
| 260 | 4.36 | 15.848782261 | 27.51 | 35.91 | 16.94 | 53154 | 27.86028014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 41817 |
| 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 | -0.13 | -0.42 | 30.69 | 31.07 | 30.69 | 50396 |
| 1719614400 | 30.97 | 0.16 | 0.52 | 30.84 | 31.1569 | 30.84 | 40123 |
| 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 |
| 1719009600 | 30.92 | 0.23 | 0.75 | 30.62 | 31.0772 | 30.62 | 47269 |
| 1718923200 | 30.69 | -0.14 | -0.45 | 30.71 | 30.84 | 30.6 | 44660 |
| 1718750400 | 30.83 | 0.01 | 0.03 | 31.08 | 31.08 | 30.77 | 56536 |
| 1718664000 | 30.82 | 0.34 | 1.12 | 30.46 | 30.855 | 30.44 | 49514 |
| 1718404800 | 30.48 | -0.03 | -0.10 | 30.42 | 30.54 | 30.29 | 31444 |
| 1718318400 | 30.51 | -0.17 | -0.55 | 30.77 | 30.77 | 30.4 | 41425 |
| 1718232000 | 30.68 | 0.19 | 0.62 | 30.84 | 30.9 | 30.6 | 30557 |
| 1718145600 | 30.49 | 0.11 | 0.36 | 30.31 | 30.76 | 30.31 | 23134 |
| 1718059200 | 30.38 | -0.65 | -2.09 | 30.56 | 30.69 | 30.26 | 21734 |
| 1717800000 | 31.03 | 0.08 | 0.26 | 30.7501 | 31.12 | 30.7501 | 16883 |
| 1717713600 | 30.95 | -0.04 | -0.13 | 30.92 | 31.1099 | 30.92 | 13522 |
| 1717627200 | 30.99 | 0.17 | 0.55 | 30.91 | 31.285 | 30.5201 | 16111 |
| 1717540800 | 30.82 | 0.08 | 0.26 | 30.72 | 30.91 | 30.72 | 9087 |
| 1717454400 | 30.74 | -0.05 | -0.16 | 30.83 | 31.0128 | 30.67 | 14295 |
| 1717195200 | 30.79 | 0.4 | 1.32 | 30.52 | 30.8 | 30.4 | 21257 |
| 1717108800 | 30.39 | 0.06 | 0.20 | 30.24 | 30.53 | 30.24 | 27610 |
| 1717022400 | 30.33 | -0.25 | -0.82 | 30.52 | 30.52 | 30.31 | 25403 |
| 1716936000 | 30.58 | -0.22 | -0.71 | 30.75 | 30.856 | 30.55 | 21115 |
| 1716590400 | 30.8 | 0.27 | 0.88 | 30.7 | 30.865 | 30.68 | 23206 |
| 1716504000 | 30.53 | -0.26 | -0.84 | 30.85 | 30.8693 | 30.5 | 20766 |
| 1716417600 | 30.79 | -0.16 | -0.52 | 30.98 | 31 | 30.75 | 27319 |
| 1716331200 | 30.95 | 0.11 | 0.36 | 30.69 | 31 | 30.69 | 26314 |
| 1716244800 | 30.84 | 0.08 | 0.26 | 30.76 | 30.94 | 30.76 | 17910 |
| 1715985600 | 30.76 | 0.03 | 0.10 | 30.85 | 30.85 | 30.59 | 20436 |
| 1715899200 | 30.73 | 0.01 | 0.03 | 30.75 | 30.82 | 30.5901 | 27247 |
| 1715812800 | 30.72 | 0.39 | 1.29 | 30.48 | 30.77 | 30.4501 | 37257 |
| 1715726400 | 30.33 | -0.04 | -0.13 | 30.37 | 30.49 | 30.33 | 56839 |
| 1715640000 | 30.37 | -0.08 | -0.26 | 30.52 | 30.57 | 30.3 | 31210 |
| 1715380800 | 30.45 | 0.1 | 0.33 | 30.49 | 30.54 | 30.33 | 21319 |
| 1715294400 | 30.35 | 0.1 | 0.33 | 30.2 | 30.537 | 30.2 | 45761 |
| 1715208000 | 30.25 | -0.03 | -0.10 | 30.26 | 30.305 | 30.0701 | 19214 |
| 1715121600 | 30.28 | 0.15 | 0.50 | 30.2 | 30.35 | 30.2 | 22195 |
| 1715035200 | 30.13 | 0.21 | 0.70 | 30.05 | 30.2077 | 30.0101 | 33521 |
| 1714776000 | 29.92 | 0.27 | 0.91 | 29.75 | 30.0319 | 29.75 | 62202 |
| 1714689600 | 29.65 | 0.13 | 0.44 | 29.71 | 29.79 | 29.5201 | 29839 |
| 1714603200 | 29.52 | -0.07 | -0.24 | 29.47 | 29.83 | 29.47 | 43061 |
| 1714516800 | 29.59 | -0.2 | -0.67 | 29.84 | 29.87 | 29.575 | 27513 |
| 1714430400 | 29.79 | 0.06 | 0.20 | 29.86 | 29.8999 | 29.76 | 30151 |
| 1714171200 | 29.73 | 0.27 | 0.92 | 29.49 | 29.825 | 29.41 | 24673 |
| 1714084800 | 29.46 | -0.3 | -1.01 | 29.48 | 29.59 | 29.36 | 35283 |
| 1713998400 | 29.76 | -0.2 | -0.67 | 29.97 | 29.97 | 29.74 | 45863 |
| 1713912000 | 29.96 | 0.39 | 1.32 | 29.81 | 29.98 | 29.6751 | 23709 |
| 1713825600 | 29.57 | 0.3 | 1.02 | 29.41 | 29.6805 | 29.26 | 29168 |
| 1713566400 | 29.27 | -0.05 | -0.17 | 29.31 | 29.52 | 29.25 | 38379 |
| 1713480000 | 29.32 | 0.08 | 0.27 | 29.29 | 29.52 | 29.23 | 23551 |
| 1713393600 | 29.24 | -0.25 | -0.85 | 29.49 | 29.925 | 29.2 | 53911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
