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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$19.88$89.27110,700——
1994-12-29$19.88$89.2796,100——
1994-12-28$19.88$89.2771,200——
1994-12-27$20.00$89.8378,700——
1994-12-23$20.00$89.8324,100——
1994-12-22$20.13$90.3981,400——
1994-12-21$20.00$89.8361,300——
1994-12-20$20.13$90.3997,100——
1994-12-19$20.13$90.3948,000——
1994-12-16$19.88$89.2769,000——
1994-12-15$20.13$90.3928,900——
1994-12-14$20.13$90.3975,000——
1994-12-13$20.00$89.8354,800——
1994-12-12$19.88$89.2779,800——
1994-12-09$20.25$90.07114,900——
1994-12-08$20.13$89.51151,800——
1994-12-07$20.38$90.62116,500——
1994-12-06$20.63$91.7394,700——
1994-12-05$20.50$91.18102,300——
1994-12-02$20.50$91.18102,300——
1994-12-01$22.13$89.9693,100——
1994-11-30$22.00$89.45323,200——
1994-11-29$21.88$88.9456,500——
1994-11-28$21.88$88.9453,500——
1994-11-25$21.75$88.4351,700——
1994-11-23$21.75$88.4347,500——
1994-11-22$21.88$88.94117,200——
1994-11-21$22.00$89.4559,000——
1994-11-18$22.00$89.4546,700——
1994-11-17$22.25$90.4655,900——
1994-11-16$22.25$90.4633,600——
1994-11-15$22.38$90.9735,800——
1994-11-14$22.25$90.4639,900——
1994-11-11$22.13$89.9635,000——
1994-11-10$22.25$90.4622,700——
1994-11-09$22.25$90.4634,300——
1994-11-08$22.25$90.4657,800——
1994-11-07$22.13$89.9645,400——
1994-11-04$22.13$89.9649,200——
1994-11-03$22.13$89.9627,200——
1994-11-02$22.25$90.4647,700——
1994-11-01$22.25$90.4628,000——
1994-10-31$22.38$90.9745,700——
1994-10-28$22.63$91.9959,800——
1994-10-27$22.38$90.9738,500——
1994-10-26$22.13$89.9627,900——
1994-10-25$22.13$89.9644,400——
1994-10-24$22.25$90.4681,200——
1994-10-21$22.38$90.9742,300——
1994-10-20$22.38$90.9739,000——
1994-10-19$22.63$91.9937,300——
1994-10-18$22.38$90.9771,100——
1994-10-17$22.50$91.4887,600——
1994-10-14$22.25$90.4628,900——
1994-10-13$22.38$90.9719,700——
1994-10-12$22.25$90.4614,500——
1994-10-11$22.50$91.4871,400——
1994-10-10$22.13$89.9627,600——
1994-10-07$22.00$89.4519,800——
1994-10-06$21.75$88.4338,800——
1994-10-05$21.88$88.9439,100——
1994-10-04$22.25$90.4646,900——
1994-10-03$22.25$90.4634,700——
1994-09-30$22.25$90.4623,500——
1994-09-29$22.25$90.4642,600——
1994-09-28$22.25$90.4641,800——
1994-09-27$22.13$89.9630,400——
1994-09-26$22.38$90.9728,100——
1994-09-23$22.25$90.4637,500——
1994-09-22$22.50$91.4815,200——
1994-09-21$22.50$91.4853,100——
1994-09-20$22.75$92.5035,700——
1994-09-19$22.75$92.5040,500——
1994-09-16$23.00$92.7029,400——
1994-09-15$23.00$92.7064,400——
1994-09-14$22.88$92.2031,400——
1994-09-13$23.00$92.7033,900——
1994-09-12$23.00$92.7022,900——
1994-09-09$23.00$92.7042,800——
1994-09-08$23.13$93.2030,100——
1994-09-07$23.13$93.2035,400——
1994-09-06$23.13$93.2024,300——
1994-09-02$23.13$93.2027,600——
1994-09-01$23.13$93.2022,900——
1994-08-31$23.38$94.2132,000——
1994-08-30$23.38$94.2127,100——
1994-08-29$23.38$94.2144,300——
1994-08-26$23.38$94.2147,200——
1994-08-25$23.13$93.2040,700——
1994-08-24$23.25$93.7148,800——
1994-08-23$23.13$93.2054,400——
1994-08-22$23.00$92.7053,500——
1994-08-19$23.00$92.7023,200——
1994-08-18$22.75$91.6920,300——
1994-08-17$22.75$91.6928,500——
1994-08-16$22.63$91.1931,200——
1994-08-15$22.38$90.1815,900——
1994-08-12$22.38$90.1841,000——
1994-08-11$22.25$89.6830,600——
1994-08-10$22.38$90.1818,400——
1994-08-09$22.50$90.6852,700——
1994-08-08$22.50$90.6841,500——
1994-08-05$22.38$90.1837,100——
1994-08-04$22.50$90.6833,200——
1994-08-03$22.50$90.6820,800——
1994-08-02$22.75$91.6916,300——
1994-08-01$22.63$91.1940,500——
1994-07-29$22.38$90.1833,500——
1994-07-28$22.38$90.1828,200——
1994-07-27$22.25$89.6830,300——
1994-07-26$22.38$90.1822,300——
1994-07-25$22.25$89.6816,100——
1994-07-22$22.38$90.1826,900——
1994-07-21$22.38$90.1823,700——
1994-07-20$22.50$90.6816,600——
1994-07-19$22.50$90.6812,900——
1994-07-18$22.50$90.6825,200——
1994-07-15$22.38$90.189,700——
1994-07-14$22.38$90.1847,000——
1994-07-13$22.13$89.1727,200——
1994-07-12$22.13$89.1715,300——
1994-07-11$22.25$89.6827,600——
1994-07-08$22.25$89.6820,500——
1994-07-07$22.13$89.1721,400——
1994-07-06$22.13$89.1725,200——
1994-07-05$22.25$89.6840,200——
1994-07-01$22.13$89.1714,400——
1994-06-30$22.00$88.6716,900——
1994-06-29$22.25$89.6823,700——
1994-06-28$22.00$88.6724,800——
1994-06-27$22.00$88.6728,300——
1994-06-24$22.13$89.1735,700——
1994-06-23$22.38$90.1858,100——
1994-06-22$22.63$91.1939,300——
1994-06-21$22.38$90.1826,700——
1994-06-20$22.63$91.1942,600——
1994-06-17$23.00$91.9328,200——
1994-06-16$23.00$91.9345,400——
1994-06-15$23.13$92.4358,700——
1994-06-14$22.88$91.4356,600——
1994-06-13$22.75$90.9443,500——
1994-06-10$23.00$91.9329,200——
1994-06-09$22.88$91.4331,400——
1994-06-08$22.75$90.9479,600——
1994-06-07$22.88$91.4320,500——
1994-06-06$22.88$91.4339,300——
1994-06-03$22.75$90.9416,900——
1994-06-02$22.63$90.4433,300——
1994-06-01$22.63$90.4431,100——
1994-05-31$22.75$90.9440,900——
1994-05-27$22.38$89.4418,600——
1994-05-26$22.50$89.9420,800——
1994-05-25$22.50$89.9432,800——
1994-05-24$22.38$89.4423,300——
1994-05-23$22.25$88.9433,700——
1994-05-20$22.38$89.4439,700——
1994-05-19$22.50$89.9455,400——
1994-05-18$22.25$88.9434,800——
1994-05-17$22.13$88.4439,300——
1994-05-16$22.00$87.9424,900——
1994-05-13$22.13$88.4423,400——
1994-05-12$22.25$88.9423,400——
1994-05-11$22.25$88.9450,000——
1994-05-10$22.50$89.9434,000——
1994-05-09$22.25$88.9446,400——
1994-05-06$22.25$88.9425,100——
1994-05-05$22.50$89.9422,600——
1994-05-04$22.50$89.9423,100——
1994-05-03$22.75$90.9444,100——
1994-05-02$22.63$90.4457,700——
1994-04-29$22.38$89.4437,700——
1994-04-28$22.25$88.9448,000——
1994-04-26$22.25$88.9434,300——
1994-04-25$22.38$89.4439,900——
1994-04-22$22.13$88.4421,900——
1994-04-21$22.38$89.4456,000——
1994-04-20$22.00$87.9437,100——
1994-04-19$22.13$88.4455,800——
1994-04-18$22.00$87.9432,300——
1994-04-15$22.25$88.9416,700——
1994-04-14$22.13$88.4432,700——
1994-04-13$22.25$88.9445,000——
1994-04-12$22.38$89.4438,000——
1994-04-11$22.38$89.4431,900——
1994-04-08$22.25$88.9432,200——
1994-04-07$22.25$88.9481,600——
1994-04-06$22.25$88.9459,000——
1994-04-05$22.13$88.44111,500——
1994-04-04$21.88$87.4463,600——
1994-03-31$22.00$87.9467,900——
1994-03-30$22.13$88.44232,700——
1994-03-29$22.75$90.9475,000——
1994-03-28$22.88$91.4373,000——
1994-03-25$23.13$92.4319,800——
1994-03-24$23.13$92.4346,300——
1994-03-23$23.38$93.4337,600——
1994-03-22$23.38$93.4326,200——
1994-03-21$23.13$92.4330,500——
1994-03-18$23.25$92.9348,900——
1994-03-17$23.25$92.93194,400——
1994-03-16$23.25$92.9337,600——
1994-03-15$23.25$92.9339,200——
1994-03-14$23.38$93.4361,900——
1994-03-11$23.38$92.6777,700——
1994-03-10$23.50$93.1748,000——
1994-03-09$23.50$93.1727,100——
1994-03-08$23.38$92.6758,000——
1994-03-07$23.25$92.18184,700——
1994-03-04$23.25$92.18131,100——
1994-03-03$23.25$92.1850,000——
1994-03-02$23.38$92.6757,100——
1994-03-01$23.63$93.6739,500——
1994-02-28$23.88$94.6654,000——
1994-02-25$23.75$94.1618,000——
1994-02-24$23.75$94.1635,500——
1994-02-23$24.00$95.1533,000——
1994-02-22$23.88$94.6635,800——
1994-02-18$23.63$93.6731,500——
1994-02-17$23.88$94.6630,400——
1994-02-16$23.88$94.6642,900——
1994-02-15$23.88$94.6630,000——
1994-02-14$23.75$94.1627,700——
1994-02-11$23.88$94.6618,600——
1994-02-10$23.88$94.6627,500——
1994-02-09$23.88$94.6614,600——
1994-02-08$23.88$94.6634,500——
1994-02-07$24.00$95.1537,500——
1994-02-04$24.00$95.1561,100——
1994-02-03$24.50$97.1362,000——
1994-02-02$24.38$96.6431,900——
1994-02-01$24.38$96.64104,500——
1994-01-31$24.38$96.6456,900——
1994-01-28$24.25$96.1472,700——
1994-01-27$24.00$95.1571,900——
1994-01-26$23.75$94.1667,600——
1994-01-25$23.75$94.1670,000——
1994-01-24$23.88$94.66727,100——
1994-01-21$23.75$94.1678,900——
1994-01-20$24.00$95.1542,700——
1994-01-19$24.00$95.1540,300——
1994-01-18$24.00$95.1557,100——
1994-01-17$24.25$96.1464,300——
1994-01-14$24.13$95.6584,900——
1994-01-13$23.88$94.6629,400——
1994-01-12$23.88$94.6639,300——
1994-01-11$23.88$94.6653,400——
1994-01-10$24.00$95.1589,900——
1994-01-07$23.63$93.6724,100——
1994-01-06$23.75$94.1646,600——
1994-01-05$23.75$94.1624,400——
1994-01-04$23.63$93.6729,200——
1994-01-03$23.75$94.1637,000——