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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.47$623.1461,800——
2020-12-30$29.42$622.0853,000——
2020-12-29$29.69$627.7943,200——
2020-12-28$29.62$626.3186,100——
2020-12-24$29.59$625.6751,400——
2020-12-23$29.47$623.1447,800——
2020-12-22$29.30$619.5433,900——
2020-12-21$29.45$622.7131,700——
2020-12-18$29.31$619.7527,400——
2020-12-17$29.42$622.0826,500——
2020-12-16$29.26$618.7053,600——
2020-12-15$29.24$618.2740,900——
2020-12-14$29.63$620.8540,300——
2020-12-11$29.44$616.8718,300——
2020-12-10$29.51$618.3419,800——
2020-12-09$29.67$621.6947,800——
2020-12-08$29.57$619.6063,600——
2020-12-07$29.48$617.7145,500——
2020-12-04$29.71$622.5353,500——
2020-12-03$29.45$617.0845,700——
2020-12-02$29.35$614.9943,000——
2020-12-01$29.33$614.5750,300——
2020-11-30$28.93$606.1963,700——
2020-11-27$29.16$611.0028,900——
2020-11-25$28.87$604.9348,200——
2020-11-24$28.99$607.4436,500——
2020-11-23$28.59$599.0639,600——
2020-11-20$28.38$594.6632,800——
2020-11-19$28.52$597.5924,400——
2020-11-18$28.49$596.9749,900——
2020-11-17$28.41$595.2965,400——
2020-11-16$28.25$591.9465,300——
2020-11-13$27.71$580.6223,800——
2020-11-12$27.47$575.5951,400——
2020-11-11$27.58$577.9050,400——
2020-11-10$27.43$574.7693,100——
2020-11-09$27.53$576.85130,300——
2020-11-06$27.05$566.7972,000——
2020-11-05$27.13$568.4763,100——
2020-11-04$26.55$556.3240,600——
2020-11-03$26.09$546.6836,200——
2020-11-02$25.59$536.2049,600——
2020-10-30$25.32$530.5462,000——
2020-10-29$25.59$536.20144,900——
2020-10-28$25.44$533.0690,500——
2020-10-27$26.30$551.0858,300——
2020-10-26$26.35$552.1352,500——
2020-10-23$26.77$560.9346,300——
2020-10-22$26.88$563.2385,500——
2020-10-21$26.80$561.5554,600——
2020-10-20$26.97$565.1247,400——
2020-10-19$26.83$562.1898,600——
2020-10-16$27.18$569.5244,600——
2020-10-15$27.02$566.1677,600——
2020-10-14$27.15$568.8951,400——
2020-10-13$27.28$571.6179,700——
2020-10-12$27.40$574.1350,900——
2020-10-09$27.21$570.1583,400——
2020-10-08$26.99$565.5470,000——
2020-10-07$26.74$560.3076,800——
2020-10-06$26.36$552.3398,800——
2020-10-05$26.50$555.2789,700——
2020-10-02$26.08$546.4767,000——
2020-10-01$26.07$546.2655,400——
2020-09-30$25.93$543.3294,700——
2020-09-29$25.82$541.0261,600——
2020-09-28$25.83$541.2388,900——
2020-09-25$25.58$535.9980,800——
2020-09-24$25.29$529.91130,200——
2020-09-23$25.15$526.98104,200——
2020-09-22$25.74$539.3486,700——
2020-09-21$25.24$528.8795,100——
2020-09-18$25.69$538.3041,200——
2020-09-17$25.87$542.0730,300——
2020-09-16$26.12$547.3128,600——
2020-09-15$26.06$546.0542,700——
2020-09-14$26.29$545.3834,900——
2020-09-11$26.03$539.9837,400——
2020-09-10$25.95$538.3330,000——
2020-09-09$26.21$543.7272,400——
2020-09-08$25.71$533.3551,200——
2020-09-04$26.43$548.2849,500——
2020-09-03$26.62$552.2268,500——
2020-09-02$27.31$566.5474,600——
2020-09-01$27.07$561.5641,500——
2020-08-31$27.11$562.3957,000——
2020-08-28$27.23$564.8837,900——
2020-08-27$27.13$562.8051,600——
2020-08-26$27.13$562.8068,200——
2020-08-25$27.07$561.5636,600——
2020-08-24$27.04$560.9437,500——
2020-08-21$26.78$555.5432,700——
2020-08-20$26.77$555.3445,100——
2020-08-19$26.88$557.6240,300——
2020-08-18$26.90$558.0327,900——
2020-08-17$26.87$557.4141,200——
2020-08-14$26.84$556.7944,300——
2020-08-13$26.75$554.9235,900——
2020-08-12$26.83$556.5849,400——
2020-08-11$26.55$550.7755,000——
2020-08-10$26.54$550.5643,200——
2020-08-07$26.42$548.0848,600——
2020-08-06$26.41$547.8760,800——
2020-08-05$26.33$546.2118,900——
2020-08-04$26.17$542.8981,200——
2020-08-03$26.18$543.1030,600——
2020-07-31$25.93$537.9125,300——
2020-07-30$25.87$536.6770,100——
2020-07-29$25.80$535.2144,000——
2020-07-28$25.53$529.6147,300——
2020-07-27$25.49$528.7858,400——
2020-07-24$25.31$525.0538,700——
2020-07-23$25.45$527.9536,100——
2020-07-22$25.61$531.2748,000——
2020-07-21$25.65$532.1058,600——
2020-07-20$25.58$530.6528,200——
2020-07-17$25.40$526.9254,700——
2020-07-16$25.43$527.5444,200——
2020-07-15$25.45$527.9566,600——
2020-07-14$25.29$524.6357,500——
2020-07-13$25.04$519.4551,200——
2020-07-10$25.15$521.7369,300——
2020-07-09$24.92$516.9637,400——
2020-07-08$25.09$520.4833,700——
2020-07-07$24.96$517.7966,700——
2020-07-06$25.11$520.9043,900——
2020-07-02$24.97$518.0040,500——
2020-07-01$24.80$514.4744,900——
2020-06-30$24.71$512.6060,900——
2020-06-29$24.44$507.0040,000——
2020-06-26$24.17$501.4096,600——
2020-06-25$24.69$512.19116,900——
2020-06-24$24.53$508.8777,100——
2020-06-23$25.03$519.2477,600——
2020-06-22$24.87$515.9243,700——
2020-06-19$24.78$514.0552,100——
2020-06-18$24.97$518.0023,600——
2020-06-17$25.00$518.6266,500——
2020-06-16$25.14$521.5283,800——
2020-06-15$25.07$514.2270,800——
2020-06-12$24.93$511.3596,900——
2020-06-11$24.57$503.96105,000——
2020-06-10$26.06$534.5337,200——
2020-06-09$26.19$537.1935,100——
2020-06-08$26.44$542.3278,300——
2020-06-05$25.99$533.09121,200——
2020-06-04$25.53$523.6562,500——
2020-06-03$25.48$522.6372,000——
2020-06-02$25.05$513.8167,200——
2020-06-01$24.86$509.9155,000——
2020-05-29$24.68$506.2252,700——
2020-05-28$24.55$503.5566,800——
2020-05-27$24.60$504.5868,800——
2020-05-26$24.15$495.3580,000——
2020-05-22$23.80$488.1748,400——
2020-05-21$23.86$489.4052,600——
2020-05-20$24.03$492.8963,700——
2020-05-19$23.61$484.27101,600——
2020-05-18$23.59$483.8690,300——
2020-05-15$22.78$467.2546,300——
2020-05-14$22.70$465.61127,000——
2020-05-13$22.60$463.56107,300——
2020-05-12$23.14$474.63100,500——
2020-05-11$23.52$482.4384,500——
2020-05-08$23.39$479.7672,500——
2020-05-07$23.09$473.6152,800——
2020-05-06$22.97$471.1553,200——
2020-05-05$22.98$471.3562,500——
2020-05-04$22.77$467.0444,300——
2020-05-01$22.84$468.4847,500——
2020-04-30$23.40$479.9777,400——
2020-04-29$23.57$483.4572,200——
2020-04-28$23.00$471.7677,400——
2020-04-27$22.91$469.9298,200——
2020-04-24$22.60$463.5667,600——
2020-04-23$22.40$459.4574,200——
2020-04-22$22.52$461.9266,700——
2020-04-21$22.08$452.8976,900——
2020-04-20$22.76$466.8466,000——
2020-04-17$23.03$472.3879,900——
2020-04-16$22.57$462.9469,000——
2020-04-15$22.48$461.1050,200——
2020-04-14$22.96$470.94112,900——
2020-04-13$22.12$453.71106,000——
2020-04-09$22.44$460.27136,700——
2020-04-08$22.20$455.3578,000——
2020-04-07$21.31$437.10147,400——
2020-04-06$21.10$432.79103,300——
2020-04-03$20.01$410.43209,200——
2020-04-02$20.13$412.89111,200——
2020-04-01$19.85$407.1587,500——
2020-03-31$20.91$428.89115,400——
2020-03-30$21.25$435.87151,100——
2020-03-27$20.92$429.10150,700——
2020-03-26$21.14$433.61153,700——
2020-03-25$19.83$406.74192,600——
2020-03-24$19.00$389.72271,300——
2020-03-23$17.61$361.20324,500——
2020-03-20$18.53$380.08282,800——
2020-03-19$19.01$389.92248,200——
2020-03-18$17.67$362.44244,600——
2020-03-17$20.48$420.07265,900——
2020-03-16$20.06$406.02197,600——
2020-03-13$22.18$448.93325,500——
2020-03-12$20.49$414.73383,700——
2020-03-11$23.24$470.39121,300——
2020-03-10$24.75$500.95186,800——
2020-03-09$24.14$488.60181,300——
2020-03-06$25.99$526.0568,400——
2020-03-05$26.19$530.1067,700——
2020-03-04$26.93$545.0751,500——
2020-03-03$26.09$528.07102,100——
2020-03-02$26.45$535.36111,700——
2020-02-28$25.33$512.69215,800——
2020-02-27$26.13$528.88152,300——
2020-02-26$27.22$550.9488,600——
2020-02-25$27.29$552.3695,800——
2020-02-24$27.99$566.5372,400——
2020-02-21$28.74$581.7190,500——
2020-02-20$28.83$583.5357,900——
2020-02-19$28.92$585.3535,200——
2020-02-18$28.80$582.9287,600——
2020-02-14$28.98$586.5767,800——
2020-02-13$28.99$586.7786,500——
2020-02-12$29.05$587.9872,400——
2020-02-11$28.89$584.7496,000——
2020-02-10$28.97$586.3661,000——
2020-02-07$28.88$584.5445,700——
2020-02-06$28.86$584.1437,800——
2020-02-05$28.82$583.3346,700——
2020-02-04$28.66$580.0965,500——
2020-02-03$28.31$573.0149,900——
2020-01-31$28.21$570.9868,400——
2020-01-30$28.69$580.7036,000——
2020-01-29$28.73$581.5146,800——
2020-01-28$28.67$580.2938,200——
2020-01-27$28.42$575.2372,100——
2020-01-24$28.90$584.9568,800——
2020-01-23$29.02$587.3820,700——
2020-01-22$29.02$587.3867,400——
2020-01-21$28.91$585.1560,700——
2020-01-17$28.83$583.5316,100——
2020-01-16$28.86$584.1447,400——
2020-01-15$28.63$579.4858,400——
2020-01-14$28.55$577.86122,800——
2020-01-13$28.35$573.8228,800——
2020-01-10$28.23$571.3969,000——
2020-01-09$28.39$574.6222,500——
2020-01-08$28.30$572.8044,200——
2020-01-07$28.12$569.1679,800——
2020-01-06$28.03$567.3478,100——
2020-01-03$28.05$567.7434,700——
2020-01-02$28.24$571.59103,200——