Tri Continental Stock Price History
NYSE: TYFinanceFinance CompaniesUSD
34.78+0.31 (+0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TY price history at a glance
The price history for Tri Continental (TY) on this page begins on March 17, 1980, when the stock closed at $18.25; it most recently closed at $34.78 on October 5, 2026. The highest price in this record is $36.55, reached on August 10, 2026; the latest close is 4.8% below that peak. Across the 45 complete calendar years in the table, TY finished higher in 27 and lower in 18. Its best year was 1982 (+29.5%) and its worst was 2008 (-48.3%).
Over roughly 47 years the share price changed +90.6%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, TY has gained 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $36.55
- Date of high
- Aug 10, 2026
- Low since 1980
- $6.86
- Date of low
- Mar 2, 2009
- 52-week high
- $36.55
- 52-week low
- $30.53
- Last close
- $34.78
TY returns
1 week
+1.40%
1 month
-1.05%
3 months
-2.03%
6 months
+6.00%
Year to date
+6.49%
1 year
+1.64%
3 years
+30.75%
5 years
+0.78%
TY price return, excluding dividends.
TY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.78 | +6.59% |
| 2025 | 32.63 | +3.23% |
| 2024 | 31.61 | +9.64% |
| 2023 | 28.83 | +12.49% |
| 2022 | 25.63 | -22.78% |
| 2021 | 33.19 | +12.62% |
| 2020 | 29.47 | +5.06% |
| 2019 | 28.05 | +18.55% |
| 2018 | 23.66 | -12.18% |
| 2017 | 26.94 | +22.18% |
| 2016 | 22.05 | +10.14% |
| 2015 | 20.02 | -5.79% |
| 2014 | 21.25 | +7.21% |
| 2013 | 19.82 | +19.76% |
| 2012 | 16.55 | +16.30% |
| 2011 | 14.23 | +3.42% |
| 2010 | 13.76 | +19.44% |
| 2009 | 11.52 | +12.39% |
| 2008 | 10.25 | -48.26% |
| 2007 | 19.81 | -11.48% |
| 2006 | 22.38 | +20.45% |
| 2005 | 18.58 | +1.64% |
| 2004 | 18.28 | +11.46% |
| 2003 | 16.40 | +19.71% |
| 2002 | 13.70 | -28.83% |
| 2001 | 19.25 | -9.14% |
| 2000 | 21.19 | -23.99% |
| 1999 | 27.88 | -2.19% |
| 1998 | 28.50 | +7.04% |
| 1997 | 26.63 | +10.36% |
| 1996 | 24.13 | +6.63% |
| 1995 | 22.63 | +13.84% |
| 1994 | 19.88 | -15.87% |
| 1993 | 23.63 | -7.35% |
| 1992 | 25.50 | -5.99% |
| 1991 | 27.13 | +27.65% |
| 1990 | 21.25 | -7.61% |
| 1989 | 23.00 | +19.48% |
| 1988 | 19.25 | -6.67% |
| 1987 | 20.63 | -29.49% |
| 1986 | 29.25 | -0.85% |
| 1985 | 29.50 | +17.41% |
| 1984 | 25.13 | -14.47% |
| 1983 | 29.38 | +9.30% |
| 1982 | 26.88 | +29.52% |
| 1981 | 20.75 | -12.63% |
| 1980* | 23.75 | +30.14% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.64 | 34.90 | 34.67 | 34.78 | +0.90% | |
| 34.42 | 34.63 | 34.34 | 34.47 | -0.14% | |
| 34.57 | 34.75 | 34.42 | 34.52 | -0.06% | |
| 34.45 | 35.02 | 34.35 | 34.54 | +0.99% | |
| 34.30 | 34.46 | 34.00 | 34.20 | -0.29% | |
| 34.48 | 34.62 | 34.27 | 34.30 | +0.29% | |
| 34.25 | 34.41 | 34.02 | 34.20 | -0.41% | |
| 34.50 | 34.98 | 34.23 | 34.34 | +0.12% | |
| 34.41 | 34.61 | 34.04 | 34.30 | -0.23% | |
| 34.57 | 35.01 | 34.31 | 34.38 | -0.69% | |
| 34.61 | 34.83 | 34.46 | 34.62 | +0.52% | |
| 34.40 | 34.80 | 34.34 | 34.44 | -0.46% | |
| 34.83 | 34.93 | 34.46 | 34.60 | -1.03% | |
| 35.23 | 35.25 | 34.85 | 34.96 | -0.26% | |
| 34.78 | 35.08 | 34.65 | 35.05 | +1.36% | |
| 34.67 | 34.99 | 34.39 | 34.58 | -0.06% | |
| 34.54 | 34.83 | 34.40 | 34.60 | +0.58% | |
| 34.47 | 34.64 | 34.16 | 34.40 | +0.41% | |
| 34.39 | 34.50 | 34.26 | 34.26 | -0.93% | |
| 34.61 | 34.66 | 34.22 | 34.58 | -0.97% | |
| 34.96 | 35.10 | 34.89 | 34.92 | +0.46% | |
| 35.08 | 35.08 | 34.43 | 34.76 | -1.11% | |
| 35.25 | 35.25 | 34.98 | 35.15 | -0.11% | |
| 35.45 | 35.59 | 35.19 | 35.19 | -1.12% | |
| 35.73 | 35.98 | 35.50 | 35.59 | -0.36% | |
| 35.56 | 35.87 | 35.48 | 35.72 | +0.68% | |
| 35.48 | 35.70 | 35.43 | 35.48 | +0.45% | |
| 35.47 | 35.60 | 35.06 | 35.32 | -0.70% | |
| 35.50 | 35.74 | 35.15 | 35.57 | -0.06% | |
| 35.74 | 35.87 | 35.48 | 35.59 | 0.00% | |
| 35.59 | 35.76 | 35.50 | 35.59 | -0.31% | |
| 35.50 | 35.96 | 35.47 | 35.70 | +0.25% | |
| 35.60 | 35.80 | 35.34 | 35.61 | +0.65% | |
| 35.70 | 35.70 | 35.38 | 35.38 | -0.59% | |
| 35.48 | 35.78 | 35.00 | 35.59 | +0.14% | |
| 35.72 | 36.10 | 35.42 | 35.54 | -0.39% | |
| 35.45 | 36.17 | 35.45 | 35.68 | +1.28% | |
| 35.66 | 36.10 | 35.23 | 35.23 | -2.14% | |
| 36.09 | 36.42 | 35.73 | 36.00 | +0.17% | |
| 35.98 | 36.34 | 35.90 | 35.94 | -0.33% | |
| 35.99 | 36.55 | 35.80 | 36.06 | +0.45% | |
| 36.00 | 36.04 | 35.71 | 35.90 | +0.36% | |
| 35.75 | 35.94 | 35.61 | 35.77 | -0.11% | |
| 35.81 | 35.98 | 35.65 | 35.81 | +0.22% | |
| 35.60 | 35.83 | 35.39 | 35.73 | +0.70% | |
| 35.59 | 35.59 | 35.29 | 35.48 | -0.34% | |
| 35.67 | 36.00 | 35.58 | 35.60 | 0.00% | |
| 35.23 | 35.69 | 35.03 | 35.60 | +1.25% | |
| 34.86 | 35.28 | 34.86 | 35.16 | +0.80% | |
| 34.83 | 35.14 | 34.65 | 34.88 | +0.14% | |
| 34.58 | 35.09 | 34.44 | 34.83 | +0.55% | |
| 34.99 | 35.29 | 34.52 | 34.64 | -1.00% | |
| 35.05 | 35.50 | 34.60 | 34.99 | +0.20% | |
| 35.11 | 36.00 | 34.80 | 34.92 | +0.14% | |
| 34.70 | 36.00 | 34.49 | 34.87 | +0.23% | |
| 35.05 | 35.66 | 34.71 | 34.79 | -1.05% | |
| 35.08 | 35.64 | 35.03 | 35.16 | 0.00% | |
| 35.16 | 35.57 | 34.42 | 35.16 | +0.80% | |
| 35.00 | 35.26 | 34.55 | 34.88 | -0.34% | |
| 34.97 | 35.27 | 34.75 | 35.00 | -0.34% | |
| 34.86 | 35.68 | 34.77 | 35.12 | +0.09% | |
| 35.15 | 35.66 | 34.65 | 35.09 | -0.03% | |
| 35.45 | 35.78 | 34.83 | 35.10 | -0.88% | |
| 35.36 | 35.82 | 34.81 | 35.41 | -0.25% | |
| 35.61 | 36.05 | 35.32 | 35.50 | 0.00% | |
| 35.00 | 35.63 | 34.80 | 35.50 | +1.60% | |
| 34.86 | 35.14 | 34.61 | 34.94 | +0.11% | |
| 34.78 | 35.35 | 34.78 | 34.90 | -0.03% | |
| 34.94 | 35.00 | 34.72 | 34.91 | -0.09% | |
| 34.89 | 35.04 | 34.72 | 34.94 | +0.40% | |
| 34.60 | 34.99 | 34.44 | 34.80 | +1.10% | |
| 34.88 | 35.30 | 34.40 | 34.42 | -1.63% | |
| 34.84 | 35.49 | 34.31 | 34.99 | +0.98% | |
| 34.76 | 35.59 | 34.20 | 34.65 | -0.60% | |
| 35.37 | 35.66 | 34.77 | 34.86 | -0.06% | |
| 34.83 | 35.31 | 34.68 | 34.88 | +0.81% | |
| 34.62 | 34.82 | 34.47 | 34.60 | -0.57% | |
| 34.64 | 34.94 | 34.50 | 34.80 | +0.26% | |
| 34.82 | 34.99 | 34.50 | 34.71 | 0.00% | |
| 34.85 | 35.22 | 34.50 | 34.71 | -1.14% | |
| 34.93 | 35.30 | 34.81 | 35.11 | -2.09% | |
| 35.35 | 36.03 | 35.35 | 35.86 | +1.99% | |
| 34.89 | 35.25 | 34.89 | 35.16 | +0.80% | |
| 34.64 | 35.26 | 34.64 | 34.88 | +0.52% | |
| 34.97 | 34.97 | 34.41 | 34.70 | -0.77% | |
| 34.70 | 35.04 | 34.45 | 34.97 | +1.13% | |
| 34.80 | 35.21 | 34.45 | 34.58 | -0.20% | |
| 34.91 | 35.27 | 34.30 | 34.65 | -1.65% | |
| 35.24 | 35.47 | 35.02 | 35.23 | +0.11% | |
| 35.17 | 35.41 | 35.12 | 35.19 | -0.45% | |
| 35.28 | 35.65 | 35.15 | 35.35 | +0.34% | |
| 35.22 | 35.53 | 34.63 | 35.23 | -0.06% | |
| 35.15 | 35.50 | 35.00 | 35.25 | +0.20% | |
| 34.99 | 35.47 | 34.99 | 35.18 | +0.54% | |
| 35.09 | 35.12 | 34.86 | 34.99 | +0.09% | |
| 34.95 | 35.12 | 34.86 | 34.96 | +0.29% | |
| 34.74 | 34.95 | 34.58 | 34.86 | +0.69% | |
| 34.51 | 34.79 | 34.36 | 34.62 | +0.23% | |
| 34.24 | 34.80 | 34.24 | 34.54 | +0.64% | |
| 34.25 | 34.64 | 34.25 | 34.32 | -0.41% | |
| 34.69 | 34.74 | 34.34 | 34.46 | -0.26% | |
| 34.64 | 34.78 | 34.48 | 34.55 | -0.35% | |
| 34.60 | 34.90 | 34.60 | 34.67 | +0.23% | |
| 34.45 | 34.67 | 34.10 | 34.59 | +0.52% | |
| 34.35 | 34.50 | 34.16 | 34.41 | -0.03% | |
| 34.30 | 34.65 | 34.28 | 34.42 | +0.29% | |
| 34.54 | 34.56 | 34.26 | 34.32 | -0.17% | |
| 34.57 | 34.57 | 34.22 | 34.38 | -0.32% | |
| 34.48 | 34.57 | 34.42 | 34.49 | +0.67% | |
| 34.21 | 34.34 | 34.01 | 34.26 | +0.62% | |
| 34.11 | 34.35 | 33.96 | 34.05 | -0.58% | |
| 34.23 | 34.37 | 34.08 | 34.25 | +0.26% | |
| 34.00 | 34.42 | 33.94 | 34.16 | +1.04% | |
| 33.79 | 34.05 | 33.67 | 33.81 | -0.29% | |
| 33.99 | 33.99 | 33.65 | 33.91 | -0.35% | |
| 33.92 | 34.15 | 33.92 | 34.03 | +0.03% | |
| 33.90 | 34.15 | 33.89 | 34.02 | +0.50% | |
| 34.01 | 34.42 | 33.65 | 33.85 | -0.70% | |
| 34.22 | 34.22 | 34.04 | 34.09 | +0.26% | |
| 33.95 | 34.17 | 33.89 | 34.00 | -0.06% | |
| 34.14 | 34.16 | 33.81 | 34.02 | -0.09% | |
| 33.78 | 34.10 | 33.59 | 34.05 | +1.16% | |
| 33.65 | 33.70 | 33.25 | 33.66 | +0.27% | |
| 33.52 | 33.66 | 33.38 | 33.57 | +0.18% | |
| 33.01 | 33.61 | 32.84 | 33.51 | +1.39% | |
| 32.63 | 33.31 | 32.61 | 33.05 | +0.73% | |
| 32.94 | 33.09 | 32.74 | 32.81 | +0.03% | |
| 32.51 | 33.13 | 32.51 | 32.80 | +0.37% | |
| 32.52 | 32.83 | 32.44 | 32.68 | +1.93% | |
| 31.90 | 32.12 | 31.86 | 32.06 | -0.03% | |
| 32.03 | 32.40 | 31.91 | 32.07 | +0.38% | |
| 31.74 | 32.60 | 31.74 | 31.95 | -0.09% | |
| 31.63 | 32.09 | 31.63 | 31.98 | +1.23% | |
| 31.10 | 31.96 | 31.02 | 31.59 | +2.20% | |
| 31.06 | 31.21 | 30.84 | 30.91 | -0.13% | |
| 31.25 | 31.80 | 30.53 | 30.95 | -1.24% | |
| 31.63 | 31.92 | 31.34 | 31.34 | -1.76% | |
| 32.14 | 32.33 | 31.79 | 31.90 | +0.95% | |
| 31.27 | 31.68 | 31.12 | 31.60 | +1.09% | |
| 31.56 | 31.87 | 31.22 | 31.26 | +0.10% | |
| 31.66 | 31.83 | 31.17 | 31.23 | -1.42% | |
| 31.61 | 32.16 | 31.51 | 31.68 | -0.35% | |
| 31.92 | 32.16 | 31.75 | 31.79 | -0.75% | |
| 31.78 | 32.21 | 31.76 | 32.03 | +0.53% | |
| 31.66 | 32.07 | 31.66 | 31.86 | +0.89% | |
| 31.78 | 32.08 | 31.47 | 31.58 | -0.66% | |
| 32.00 | 32.18 | 31.65 | 31.79 | -1.40% | |
| 32.22 | 32.43 | 32.02 | 32.24 | 0.00% | |
| 32.15 | 32.61 | 31.96 | 32.24 | 0.00% | |
| 32.25 | 32.28 | 31.61 | 32.24 | -0.71% | |
| 32.56 | 32.98 | 32.36 | 32.47 | -0.79% | |
| 33.01 | 33.14 | 32.56 | 32.73 | -1.27% | |
| 33.10 | 33.27 | 33.00 | 33.15 | +0.55% | |
| 32.91 | 33.28 | 32.71 | 32.97 | -0.72% | |
| 32.99 | 33.29 | 32.63 | 33.21 | +0.36% | |
| 33.10 | 33.31 | 33.00 | 33.09 | -0.90% | |
| 33.40 | 33.61 | 33.30 | 33.39 | -0.09% | |
| 33.24 | 33.46 | 33.24 | 33.42 | +0.57% | |
| 33.05 | 33.35 | 33.05 | 33.23 | +0.54% | |
| 33.36 | 33.47 | 33.02 | 33.05 | -1.14% | |
| 33.16 | 33.45 | 33.05 | 33.43 | +0.75% | |
| 33.29 | 33.30 | 33.06 | 33.18 | -0.36% | |
| 33.23 | 33.45 | 33.23 | 33.30 | +0.33% | |
| 33.12 | 33.37 | 33.01 | 33.19 | +0.06% | |
| 33.13 | 33.50 | 32.99 | 33.17 | +0.12% | |
| 33.59 | 33.59 | 33.07 | 33.13 | -0.84% | |
| 33.68 | 33.68 | 33.35 | 33.41 | -0.15% | |
| 33.35 | 33.69 | 33.35 | 33.46 | +0.06% | |
| 33.20 | 33.49 | 33.12 | 33.44 | +0.75% | |
| 32.95 | 33.28 | 32.95 | 33.19 | +0.97% | |
| 33.05 | 33.32 | 32.82 | 32.87 | -0.69% | |
| 33.05 | 33.28 | 33.00 | 33.10 | +0.06% | |
| 33.28 | 33.41 | 33.01 | 33.08 | -0.84% | |
| 33.20 | 33.46 | 33.20 | 33.36 | +0.30% | |
| 33.35 | 33.40 | 33.16 | 33.26 | -0.33% | |
| 33.43 | 33.49 | 33.11 | 33.37 | +0.24% | |
| 33.47 | 33.49 | 33.19 | 33.29 | -0.27% | |
| 33.34 | 33.43 | 33.26 | 33.38 | +0.15% | |
| 33.34 | 33.54 | 33.26 | 33.33 | +0.21% | |
| 33.12 | 33.33 | 33.12 | 33.26 | +0.33% | |
| 33.07 | 33.31 | 33.07 | 33.15 | +0.58% | |
| 32.69 | 33.07 | 32.53 | 32.96 | +1.04% | |
| 32.93 | 33.10 | 32.57 | 32.62 | -1.30% | |
| 33.32 | 33.47 | 33.02 | 33.05 | -0.60% | |
| 33.16 | 33.32 | 33.16 | 33.25 | +0.24% | |
| 33.06 | 33.33 | 33.06 | 33.17 | +0.06% | |
| 33.11 | 33.37 | 33.11 | 33.15 | -0.03% | |
| 33.10 | 33.24 | 33.01 | 33.16 | -0.30% | |
| 33.14 | 33.31 | 33.08 | 33.26 | +0.57% | |
| 32.98 | 33.14 | 32.98 | 33.07 | +0.06% | |
| 32.88 | 33.10 | 32.88 | 33.05 | +0.18% | |
| 32.80 | 33.10 | 32.80 | 32.99 | +0.58% | |
| 32.57 | 32.94 | 32.57 | 32.80 | +0.52% | |
| 32.80 | 32.80 | 32.59 | 32.63 | -0.09% | |
| 32.87 | 32.88 | 32.58 | 32.66 | -0.52% | |
| 32.73 | 32.87 | 32.73 | 32.83 | +0.27% | |
| 32.72 | 32.81 | 32.55 | 32.74 | +0.03% | |
| 32.74 | 32.99 | 32.60 | 32.73 | -0.06% | |
| 32.75 | 32.97 | 32.75 | 32.75 | +0.12% | |
| 32.75 | 33.03 | 32.59 | 32.71 | -0.09% | |
| 33.48 | 33.48 | 32.38 | 32.74 | +0.34% | |
| 32.26 | 33.04 | 32.21 | 32.63 | +1.68% | |
| 32.11 | 32.40 | 32.05 | 32.09 | +0.38% | |
| 32.15 | 32.30 | 31.93 | 31.97 | -0.47% | |
| 32.20 | 32.34 | 32.01 | 32.12 | -0.59% | |
| 32.44 | 32.44 | 32.16 | 32.31 | -0.31% | |
| 32.50 | 32.88 | 32.39 | 32.41 | -7.35% | |
| 34.89 | 35.05 | 34.73 | 34.98 | +0.34% | |
| 34.59 | 34.95 | 34.55 | 34.86 | +0.72% | |
| 34.70 | 34.82 | 34.54 | 34.61 | -0.09% | |
| 34.76 | 34.91 | 34.64 | 34.64 | -0.40% | |
| 34.72 | 34.93 | 34.65 | 34.78 | +0.55% | |
| 34.62 | 34.73 | 34.43 | 34.59 | +0.06% | |
| 34.41 | 34.64 | 34.17 | 34.57 | +0.46% | |
| 34.44 | 34.56 | 34.28 | 34.41 | 0.00% | |
| 34.40 | 34.67 | 34.15 | 34.41 | +0.20% | |
| 34.30 | 34.78 | 34.22 | 34.34 | +0.12% | |
| 34.38 | 34.69 | 34.28 | 34.30 | -0.03% | |
| 33.98 | 34.44 | 33.98 | 34.31 | +1.03% | |
| 33.67 | 34.11 | 33.34 | 33.96 | +1.22% | |
| 33.53 | 34.04 | 33.20 | 33.55 | +0.21% | |
| 33.87 | 34.26 | 33.33 | 33.48 | -0.89% | |
| 33.49 | 33.99 | 33.16 | 33.78 | +0.87% | |
| 33.43 | 33.70 | 33.31 | 33.49 | -0.71% | |
| 33.98 | 34.14 | 33.73 | 33.73 | -0.97% | |
| 33.91 | 34.40 | 33.91 | 34.06 | -0.18% | |
| 34.23 | 34.57 | 34.12 | 34.12 | -0.67% | |
| 34.39 | 34.80 | 34.34 | 34.35 | -0.09% | |
| 34.22 | 34.50 | 34.19 | 34.38 | +0.67% | |
| 33.92 | 34.19 | 33.64 | 34.15 | +1.22% | |
| 33.87 | 33.97 | 33.21 | 33.74 | -0.65% | |
| 34.04 | 34.12 | 33.90 | 33.96 | -0.38% | |
| 33.88 | 34.15 | 33.88 | 34.09 | +0.56% | |
| 33.96 | 34.19 | 33.82 | 33.90 | -0.85% | |
| 34.42 | 34.45 | 34.19 | 34.19 | -0.67% | |
| 34.57 | 34.80 | 34.30 | 34.42 | +0.12% | |
| 34.41 | 34.70 | 34.25 | 34.38 | -0.58% | |
| 34.63 | 34.84 | 34.26 | 34.58 | -0.12% | |
| 34.54 | 34.75 | 34.00 | 34.62 | +0.46% | |
| 34.40 | 34.64 | 34.23 | 34.46 | +0.79% | |
| 34.09 | 34.33 | 34.09 | 34.19 | +0.32% | |
| 34.05 | 34.31 | 33.89 | 34.08 | +0.44% | |
| 34.04 | 34.25 | 33.84 | 33.93 | -0.24% | |
| 33.88 | 34.12 | 33.88 | 34.01 | +0.44% | |
| 33.80 | 34.05 | 33.72 | 33.86 | +0.44% | |
| 33.84 | 34.00 | 33.66 | 33.71 | -0.21% | |
| 34.24 | 34.39 | 33.58 | 33.78 | -0.71% | |
| 33.90 | 34.35 | 33.89 | 34.02 | +0.62% | |
| 33.95 | 34.22 | 33.44 | 33.81 | -0.03% | |
| 33.83 | 34.15 | 33.75 | 33.82 | +0.62% | |
| 34.13 | 34.35 | 33.52 | 33.61 | -1.78% | |
| 34.22 | 34.74 | 34.01 | 34.22 | 0.00% | |
| 34.19 | 34.45 | 34.11 | 34.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TY chart for longer ranges.