NYSE:TY | Historical Stock Price | TRI-CONTINENTAL Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.56$20.05$53.16$140.95$373.72$990.881980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$20.63$46.73130,500——
1987-12-30$20.75$47.0161,600——
1987-12-29$20.50$46.4442,500——
1987-12-28$21.00$47.5863,800——
1987-12-24$21.25$48.1431,900——
1987-12-23$21.13$47.8653,100——
1987-12-22$21.38$48.4348,300——
1987-12-21$21.75$49.2859,200——
1987-12-18$22.00$49.8427,200——
1987-12-17$21.75$49.2824,700——
1987-12-16$22.00$49.8432,600——
1987-12-15$21.88$49.5642,700——
1987-12-14$22.13$50.1355,300——
1987-12-11$22.13$49.5620,700——
1987-12-10$21.75$48.7246,700——
1987-12-09$21.63$48.4455,400——
1987-12-08$21.00$47.04104,600——
1987-12-07$21.13$47.3240,800——
1987-12-04$21.50$48.1669,400——
1987-12-03$22.50$50.4038,500——
1987-12-02$22.88$51.2435,500——
1987-12-01$22.50$50.4035,500——
1987-11-30$23.00$51.5254,300——
1987-11-27$26.50$51.1240,900——
1987-11-25$26.38$50.8723,700——
1987-11-24$25.88$49.9147,600——
1987-11-23$25.75$49.6743,400——
1987-11-20$26.00$50.1537,300——
1987-11-19$26.38$50.8731,700——
1987-11-18$26.63$51.3635,400——
1987-11-17$26.63$51.3623,300——
1987-11-16$26.63$51.3650,100——
1987-11-13$26.25$50.6357,700——
1987-11-12$25.88$49.9147,800——
1987-11-11$24.50$47.2622,800——
1987-11-10$24.50$47.2628,100——
1987-11-09$24.63$47.5027,200——
1987-11-06$25.25$48.7028,400——
1987-11-05$25.25$48.7036,100——
1987-11-04$25.00$48.2230,800——
1987-11-03$25.25$48.7042,600——
1987-11-02$25.38$48.9526,100——
1987-10-30$25.38$48.9568,200——
1987-10-29$24.00$46.2972,900——
1987-10-28$23.88$46.0526,200——
1987-10-27$23.88$46.0569,900——
1987-10-26$24.00$46.2978,300——
1987-10-23$25.38$48.9566,000——
1987-10-22$26.13$50.3962,400——
1987-10-21$27.00$52.08124,900——
1987-10-20$24.25$46.7896,400——
1987-10-19$24.00$46.29118,300——
1987-10-16$28.13$54.2583,100——
1987-10-15$31.13$60.0418,100——
1987-10-14$31.00$59.8020,900——
1987-10-13$31.50$60.7626,500——
1987-10-12$31.50$60.7639,200——
1987-10-09$32.38$62.4513,800——
1987-10-08$32.50$62.6910,700——
1987-10-07$32.75$63.1715,000——
1987-10-06$32.75$63.1725,000——
1987-10-05$33.00$63.6520,800——
1987-10-02$32.88$63.4117,900——
1987-10-01$32.50$62.6913,800——
1987-09-30$32.50$62.6919,000——
1987-09-29$32.63$62.936,900——
1987-09-28$32.75$63.1713,700——
1987-09-25$32.63$62.9312,500——
1987-09-24$32.63$62.9322,000——
1987-09-23$32.88$63.4115,800——
1987-09-22$32.88$63.4120,000——
1987-09-21$32.75$63.1710,800——
1987-09-18$32.75$63.1714,300——
1987-09-17$32.75$63.1716,500——
1987-09-16$32.50$62.6913,500——
1987-09-15$32.50$62.698,400——
1987-09-14$32.75$63.1710,200——
1987-09-11$33.13$63.5112,800——
1987-09-10$32.88$63.0322,500——
1987-09-09$32.50$62.3120,100——
1987-09-08$32.63$62.5533,300——
1987-09-04$33.25$63.7513,200——
1987-09-03$33.13$63.5127,600——
1987-09-02$33.38$63.9941,800——
1987-09-01$33.38$63.9924,900——
1987-08-31$33.63$64.4720,200——
1987-08-28$33.50$64.2319,800——
1987-08-27$33.50$64.2314,400——
1987-08-26$33.88$64.956,400——
1987-08-25$33.75$64.7125,000——
1987-08-24$33.88$64.9519,700——
1987-08-21$33.75$64.7121,900——
1987-08-20$33.75$64.7111,500——
1987-08-19$33.63$64.4715,300——
1987-08-18$33.63$64.4713,200——
1987-08-17$34.00$65.1914,700——
1987-08-14$33.50$64.2331,600——
1987-08-13$33.63$64.4716,200——
1987-08-12$33.63$64.4728,800——
1987-08-11$33.25$63.7533,500——
1987-08-10$32.88$63.0314,600——
1987-08-07$32.63$62.5518,500——
1987-08-06$32.75$62.7915,100——
1987-08-05$32.63$62.5510,800——
1987-08-04$32.75$62.7924,700——
1987-08-03$32.75$62.7914,500——
1987-07-31$32.88$63.0316,000——
1987-07-30$32.75$62.7914,200——
1987-07-29$32.75$62.7916,100——
1987-07-28$32.63$62.558,300——
1987-07-27$32.38$62.0712,700——
1987-07-24$32.50$62.3111,400——
1987-07-23$32.38$62.078,600——
1987-07-22$32.50$62.3113,400——
1987-07-21$32.63$62.559,300——
1987-07-20$32.88$63.0325,100——
1987-07-17$33.00$63.2715,900——
1987-07-16$33.13$63.5112,900——
1987-07-15$33.13$63.5113,800——
1987-07-14$33.25$63.7520,400——
1987-07-13$33.25$63.7524,600——
1987-07-10$33.50$64.2325,600——
1987-07-09$33.25$63.7522,300——
1987-07-08$33.38$63.9914,000——
1987-07-07$33.50$64.238,100——
1987-07-06$33.13$63.5116,000——
1987-07-02$33.25$63.7518,700——
1987-07-01$32.88$63.0314,100——
1987-06-30$33.00$63.2736,400——
1987-06-29$33.38$63.9921,700——
1987-06-26$33.00$63.2712,400——
1987-06-25$33.13$63.5118,900——
1987-06-24$32.88$63.0312,600——
1987-06-23$32.88$63.0314,900——
1987-06-22$32.75$62.7920,500——
1987-06-19$32.38$62.0717,600——
1987-06-18$32.25$61.8312,200——
1987-06-17$32.25$61.8312,100——
1987-06-16$32.00$61.3526,800——
1987-06-15$32.00$61.3524,700——
1987-06-12$32.25$61.4110,500——
1987-06-11$32.13$61.179,600——
1987-06-10$32.13$61.1726,200——
1987-06-09$31.88$60.7013,800——
1987-06-08$31.75$60.4610,900——
1987-06-05$31.88$60.7018,100——
1987-06-04$31.88$60.7010,800——
1987-06-03$31.88$60.7011,200——
1987-06-02$31.75$60.4610,200——
1987-06-01$31.88$60.7010,200——
1987-05-29$31.75$60.467,100——
1987-05-28$31.63$60.2211,800——
1987-05-27$31.63$60.2215,600——
1987-05-26$31.63$60.2219,900——
1987-05-22$31.50$59.9815,900——
1987-05-21$31.25$59.5110,500——
1987-05-20$31.13$59.2731,600——
1987-05-19$31.38$59.7416,900——
1987-05-18$31.13$59.2736,000——
1987-05-15$31.25$59.517,200——
1987-05-14$31.38$59.746,800——
1987-05-13$31.38$59.7420,100——
1987-05-12$31.50$59.9816,800——
1987-05-11$31.63$60.2220,700——
1987-05-08$31.25$59.5118,200——
1987-05-07$31.38$59.7416,900——
1987-05-06$31.13$59.2714,000——
1987-05-05$31.25$59.5118,600——
1987-05-04$31.00$59.0320,600——
1987-05-01$31.13$59.2723,600——
1987-04-30$31.13$59.2728,900——
1987-04-29$30.88$58.7925,700——
1987-04-28$31.00$59.0325,600——
1987-04-27$30.63$58.3145,600——
1987-04-24$30.88$58.7936,400——
1987-04-23$31.25$59.5130,700——
1987-04-22$31.50$59.9814,500——
1987-04-21$31.50$59.9818,800——
1987-04-20$31.13$59.2721,000——
1987-04-16$30.88$58.7922,200——
1987-04-15$30.63$58.3133,100——
1987-04-14$30.38$57.8445,500——
1987-04-13$31.50$59.9849,500——
1987-04-10$31.88$60.7021,300——
1987-04-09$31.88$60.7030,500——
1987-04-08$32.13$61.1731,900——
1987-04-07$32.00$60.9331,400——
1987-04-06$32.25$61.4127,800——
1987-04-03$32.25$61.4123,800——
1987-04-02$31.88$60.7022,800——
1987-04-01$31.88$60.7019,900——
1987-03-31$32.00$60.9353,000——
1987-03-30$31.75$60.4640,600——
1987-03-27$32.75$62.3628,000——
1987-03-26$33.00$62.8423,100——
1987-03-25$32.88$62.6016,300——
1987-03-24$33.00$62.8431,800——
1987-03-23$33.00$62.8430,400——
1987-03-20$32.88$62.6037,400——
1987-03-19$32.63$62.1214,900——
1987-03-18$32.63$62.1272,200——
1987-03-17$32.63$62.1280,200——
1987-03-16$32.88$62.6029,800——
1987-03-13$32.88$62.1817,400——
1987-03-12$32.63$61.7117,400——
1987-03-11$32.75$61.9422,000——
1987-03-10$32.75$61.9417,100——
1987-03-09$32.50$61.4740,400——
1987-03-06$32.63$61.7130,300——
1987-03-05$32.75$61.9424,300——
1987-03-04$32.63$61.7120,200——
1987-03-03$32.38$61.2312,100——
1987-03-02$32.50$61.4718,200——
1987-02-27$32.25$61.0016,900——
1987-02-26$32.50$61.4712,100——
1987-02-25$32.38$61.2330,200——
1987-02-24$32.63$61.7120,200——
1987-02-23$32.75$61.9422,600——
1987-02-20$32.50$61.4721,700——
1987-02-19$32.50$61.4713,500——
1987-02-18$32.25$61.0060,600——
1987-02-17$32.38$61.2338,100——
1987-02-13$32.13$60.7626,000——
1987-02-12$31.88$60.2934,800——
1987-02-11$31.88$60.2917,600——
1987-02-10$32.00$60.5322,200——
1987-02-09$32.13$60.7615,100——
1987-02-06$32.13$60.7657,700——
1987-02-05$32.38$61.2320,000——
1987-02-04$32.25$61.0027,500——
1987-02-03$32.25$61.0021,500——
1987-02-02$32.25$61.0029,300——
1987-01-30$32.00$60.5327,700——
1987-01-29$32.38$61.2317,700——
1987-01-28$32.38$61.1422,900——
1987-01-27$32.25$60.9019,400——
1987-01-26$32.00$60.4344,300——
1987-01-23$32.25$60.9094,300——
1987-01-22$32.00$60.4344,900——
1987-01-21$31.50$59.4937,400——
1987-01-20$32.00$60.4337,600——
1987-01-19$32.13$60.6743,400——
1987-01-16$32.38$61.1439,700——
1987-01-15$32.00$60.4360,800——
1987-01-14$31.75$59.9635,100——
1987-01-13$31.50$59.4966,900——
1987-01-12$32.13$60.6743,700——
1987-01-09$32.88$62.0860,000——
1987-01-08$32.00$60.4356,900——
1987-01-07$32.13$60.6776,400——
1987-01-06$31.50$59.4966,100——
1987-01-05$30.75$58.0776,300——
1987-01-02$29.25$55.2456,900——