Tri Continental Closed Fund (TY) Historical Stock Data
30.76 ↑0.03 (0.10%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TY is down -0.06% a day on average. There have been 13 days where Tri Continental Closed Fund closed green and 17 days where TY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 30.85 | 30.76 | ↓$0.09 (-0.29%) | 30.59 | 30.85 | 20.44K |
| 2024-05-16 | 30.75 | 30.73 | ↓$0.02 (-0.07%) | 30.59 | 30.82 | 27.25K |
| 2024-05-15 | 30.48 | 30.72 | ↑$0.24 (0.79%) | 30.45 | 30.77 | 37.13K |
| 2024-05-14 | 30.37 | 30.33 | ↓$0.04 (-0.13%) | 30.33 | 30.49 | 56.84K |
| 2024-05-13 | 30.52 | 30.37 | ↓$0.15 (-0.49%) | 30.30 | 30.57 | 31.21K |
| 2024-05-10 | 30.49 | 30.45 | ↓$0.04 (-0.13%) | 30.33 | 30.54 | 21.32K |
| 2024-05-09 | 30.20 | 30.35 | ↑$0.15 (0.50%) | 30.20 | 30.54 | 45.76K |
| 2024-05-08 | 30.26 | 30.25 | ↓$0.01 (-0.03%) | 30.07 | 30.31 | 19.21K |
| 2024-05-07 | 30.23 | 30.28 | ↑$0.05 (0.17%) | 30.23 | 30.35 | 22.20K |
| 2024-05-06 | 30.05 | 30.13 | ↑$0.08 (0.27%) | 30.01 | 30.21 | 33.52K |
| 2024-05-03 | 29.75 | 29.92 | ↑$0.17 (0.57%) | 29.75 | 30.03 | 62.20K |
| 2024-05-02 | 29.71 | 29.65 | ↓$0.06 (-0.20%) | 29.52 | 29.79 | 29.84K |
| 2024-05-01 | 29.47 | 29.52 | ↑$0.05 (0.17%) | 29.47 | 29.83 | 43.06K |
| 2024-04-30 | 29.84 | 29.59 | ↓$0.25 (-0.84%) | 29.58 | 29.87 | 27.31K |
| 2024-04-29 | 29.86 | 29.79 | ↓$0.07 (-0.23%) | 29.76 | 29.90 | 30.15K |
| 2024-04-26 | 29.49 | 29.73 | ↑$0.24 (0.81%) | 29.41 | 29.83 | 24.67K |
| 2024-04-25 | 29.58 | 29.46 | ↓$0.12 (-0.41%) | 29.36 | 29.59 | 35.85K |
| 2024-04-24 | 29.97 | 29.76 | ↓$0.21 (-0.70%) | 29.74 | 29.97 | 45.86K |
| 2024-04-23 | 29.81 | 29.96 | ↑$0.15 (0.50%) | 29.68 | 29.98 | 23.71K |
| 2024-04-22 | 29.41 | 29.57 | ↑$0.16 (0.54%) | 29.26 | 29.68 | 29.17K |
| 2024-04-19 | 29.31 | 29.27 | ↓$0.04 (-0.14%) | 29.25 | 29.52 | 38.38K |
| 2024-04-18 | 29.29 | 29.32 | ↑$0.03 (0.10%) | 29.23 | 29.52 | 23.55K |
| 2024-04-17 | 29.49 | 29.24 | ↓$0.25 (-0.85%) | 29.20 | 29.68 | 53.91K |
| 2024-04-16 | 29.47 | 29.49 | ↑$0.02 (0.07%) | 29.36 | 29.55 | 31.66K |
| 2024-04-15 | 29.76 | 29.47 | ↓$0.29 (-0.97%) | 29.45 | 30.00 | 33K |
| 2024-04-12 | 29.97 | 29.68 | ↓$0.29 (-0.97%) | 29.56 | 30.14 | 59.61K |
| 2024-04-11 | 30.11 | 30.22 | ↑$0.11 (0.37%) | 29.99 | 30.31 | 32.67K |
| 2024-04-10 | 30.26 | 30.10 | ↓$0.16 (-0.53%) | 30.08 | 30.30 | 30.08K |
| 2024-04-09 | 30.49 | 30.47 | ↓$0.02 (-0.07%) | 30.33 | 30.58 | 32.56K |
| 2024-04-08 | 30.30 | 30.38 | ↑$0.08 (0.26%) | 30.26 | 30.47 | 29.79K |
Create an account or log in to view more rows.
$TY The United States stock market is going to crash.
$TY almost time for the running
$TY Nope
$TY Moon soon
$TY Pamp it higher...
$TY looking good today??
$TY last chance to load imo
$TY going green
$TY FYI - leaning bullish
$TY Holding Strong since January ??????????