Tri Continental Corp (TY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.73884514436 | 30.48 | 31.09 | 30.11 | 34328 | 30.74450627 | CS |
| 4 | -1.5 | -4.61396493387 | 32.51 | 32.95 | 30.11 | 43785 | 31.2973214 | CS |
| 12 | -0.71 | -2.23833543506 | 31.72 | 33.35 | 30.11 | 48937 | 31.93210067 | CS |
| 26 | -1.78 | -5.42848429399 | 32.79 | 34.82 | 30.11 | 43227 | 32.52316721 | CS |
| 52 | 0.48 | 1.57222404193 | 30.53 | 34.82 | 29.17 | 40127 | 31.76327951 | CS |
| 156 | 0.29 | 0.944010416667 | 30.72 | 34.82 | 25.16 | 47223 | 28.6578017 | CS |
| 260 | 12.05 | 63.5548523207 | 18.96 | 35.91 | 18.77 | 49914 | 28.81096358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 31.01 | 0.4 | 1.31 | 30.77 | 31.09 | 30.745 | 41864 |
| 1742596800 | 30.61 | -0.09 | -0.29 | 30.61 | 30.6699 | 30.34 | 32114 |
| 1742510400 | 30.7 | -0.04 | -0.13 | 30.72 | 30.884 | 30.29 | 29850 |
| 1742424000 | 30.74 | 0.26 | 0.85 | 30.53 | 30.9074 | 30.26 | 47267 |
| 1742337600 | 30.48 | -0.54 | -1.74 | 30.48 | 30.6172 | 30.4169 | 19154 |
| 1742251200 | 31.02 | 0.2 | 0.65 | 30.9 | 31.23 | 30.6901 | 11146 |
| 1741992000 | 30.82 | 0.42 | 1.38 | 30.45 | 30.9085 | 30.45 | 29454 |
| 1741905600 | 30.4 | -0.26 | -0.85 | 30.56 | 30.94 | 30.32 | 26818 |
| 1741819200 | 30.66 | 0.02 | 0.07 | 30.77 | 30.91 | 30.6 | 44691 |
| 1741732800 | 30.64 | -0.26 | -0.84 | 30.87 | 31.14 | 30.4731 | 60917 |
| 1741646400 | 30.9 | -0.51 | -1.62 | 31.11 | 31.53 | 30.7 | 50206 |
| 1741390800 | 31.41 | 0.2 | 0.64 | 31.2 | 31.485 | 31.12 | 44978 |
| 1741304400 | 31.21 | -0.43 | -1.36 | 31.32 | 31.6 | 31.14 | 54963 |
| 1741218000 | 31.64 | 0.24 | 0.76 | 31.29 | 31.84 | 31.29 | 43025 |
| 1741131600 | 31.4 | -0.29 | -0.92 | 31.53 | 31.76 | 31.34 | 64180 |
| 1741045200 | 31.69 | -0.37 | -1.15 | 32.119999 | 32.4399 | 31.69 | 45346 |
| 1740786000 | 32.06 | 0.14 | 0.44 | 31.82 | 32.3493 | 31.68 | 61432 |
| 1740699600 | 31.92 | -0.26 | -0.81 | 32.29 | 32.36 | 31.8 | 63212 |
| 1740613200 | 32.18 | -0.14 | -0.43 | 32.43 | 32.715 | 32.095 | 57749 |
| 1740526800 | 32.32 | -0.09 | -0.28 | 32.509999 | 32.95 | 32.24 | 46878 |
| 1740440400 | 32.409999 | -0.18 | -0.55 | 32.549999 | 32.842 | 32.409999 | 49177 |
| 1740181200 | 32.59 | -0.19 | -0.58 | 32.81 | 33.045 | 32.52 | 49056 |
| 1740094800 | 32.78 | -0.1 | -0.30 | 31.7 | 33.13 | 31.7 | 37008 |
| 1740008400 | 32.88 | 0.05 | 0.15 | 32.83 | 32.999 | 32.7623 | 39653 |
| 1739922000 | 32.83 | 0.19 | 0.58 | 32.64 | 33.35 | 32.6 | 43177 |
| 1739576400 | 32.64 | -0.02 | -0.06 | 32.759999 | 32.819899 | 32.56 | 49534 |
| 1739490000 | 32.659999 | 0.29 | 0.90 | 32.53 | 32.72 | 32.3532 | 39511 |
| 1739403600 | 32.369999 | -0.14 | -0.43 | 32.45 | 32.45 | 31.83 | 73826 |
| 1739317200 | 32.509999 | 0.13 | 0.40 | 32.58 | 32.58 | 32.03 | 92321 |
| 1739230800 | 32.38 | -0.16 | -0.49 | 32.79 | 32.79 | 32.3432 | 95343 |
| 1738971600 | 32.54 | -0.17 | -0.52 | 33.08 | 33.08 | 32.52 | 41655 |
| 1738885200 | 32.71 | 0.04 | 0.12 | 33.009999 | 33.009999 | 32.58 | 34447 |
| 1738798800 | 32.67 | 0.1 | 0.31 | 32.47 | 32.71 | 32.43 | 36665 |
| 1738712400 | 32.57 | 0.22 | 0.68 | 32.479999 | 32.737499 | 32.479999 | 41538 |
| 1738626000 | 32.35 | -0.33 | -1.01 | 32.409999 | 32.57 | 32.18 | 45749 |
| 1738366800 | 32.68 | 0.04 | 0.12 | 32.74 | 33.08 | 32.6 | 33382 |
| 1738280400 | 32.64 | -0.06 | -0.18 | 32.689999 | 33.025 | 32.6023 | 57205 |
| 1738194000 | 32.7 | -0.03 | -0.09 | 32.63 | 32.92 | 32.595 | 42278 |
| 1738107600 | 32.729999 | 0.11 | 0.34 | 32.67 | 32.99 | 32.61 | 74081 |
| 1738021200 | 32.619999 | -0.29 | -0.88 | 32.369999 | 32.939999 | 32.369999 | 73105 |
| 1737762000 | 32.909999 | 0.24 | 0.73 | 32.78 | 33.0689 | 32.78 | 52645 |
| 1737675600 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1737589200 | 32.67 | 0.15 | 0.46 | 32.64 | 32.85 | 32.6 | 55751 |
| 1737502800 | 32.52 | 0.21 | 0.65 | 32.42 | 32.58 | 32.33 | 36992 |
| 1737157200 | 32.31 | 0.27 | 0.84 | 32.17 | 32.54 | 32.17 | 36910 |
| 1737070800 | 32.04 | 0.07 | 0.22 | 32.02 | 32.2 | 31.92 | 33818 |
| 1736984400 | 31.97 | 0.57 | 1.82 | 31.42 | 32.14 | 31.42 | 25238 |
| 1736898000 | 31.4 | 0.1 | 0.32 | 31.4 | 31.71 | 31.1841 | 42174 |
| 1736811600 | 31.3 | 0.03 | 0.10 | 31.02 | 31.45 | 30.9688 | 60292 |
| 1736552400 | 31.27 | -0.45 | -1.42 | 31.81 | 31.81 | 31.17 | 78009 |
| 1736379600 | 31.72 | 0.03 | 0.09 | 31.65 | 31.79 | 31.41 | 33748 |
| 1736293200 | 31.69 | -0.08 | -0.25 | 31.9 | 31.924 | 31.65 | 46325 |
| 1736206800 | 31.77 | 0.16 | 0.51 | 31.81 | 32.06 | 31.76 | 39262 |
| 1735947600 | 31.61 | 0.32 | 1.02 | 31.44 | 31.71 | 31.3 | 34356 |
| 1735861200 | 31.29 | -0.4 | -1.26 | 31.81 | 32.005 | 31.135 | 165462 |
| 1735688400 | 31.69 | 0.05 | 0.16 | 31.72 | 31.82 | 31.61 | 40432 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
