Tri Continental Corp Pref (TY_p)

TY_p
🏛️ Vereinigte Staaten →
45.08
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 58.25 58.25 57.53 57.87 0.0M
2021-12-30 59.69 59.69 59.69 59.69 0.0M
2021-12-29 56.83 57.40 56.83 57.40 0.0M
2021-12-21 56.71 57.40 56.71 57.40 0.0M
2021-12-17 57.40 57.40 57.40 57.40 0.0M
2021-12-16 57.10 57.82 57.10 57.49 0.0M
2021-12-14 57.65 58.15 57.65 58.15 0.0M
2021-12-13 58.00 58.25 58.00 58.25 0.0M
2021-12-07 57.50 58.15 57.50 58.15 0.0M
2021-12-06 57.80 58.00 57.80 58.00 0.0M
2021-12-02 58.15 58.15 58.15 58.15 0.0M
2021-12-01 58.12 58.12 58.12 58.12 0.0M
2021-11-30 57.61 57.94 57.61 57.94 0.0M
2021-11-26 58.00 58.00 58.00 58.00 0.0M
2021-11-24 57.65 57.65 57.65 57.65 0.0M
2021-11-19 58.00 58.00 58.00 58.00 0.0M
2021-11-18 58.12 58.12 58.12 58.12 0.0M
2021-11-17 57.14 58.14 57.14 58.14 0.0M
2021-11-16 57.75 57.75 57.75 57.75 0.0M
2021-11-15 58.14 58.14 58.14 58.14 0.0M
2021-11-12 57.64 57.64 57.47 57.47 0.0M
2021-11-11 58.14 58.14 58.14 58.14 0.0M
2021-11-10 58.00 58.00 58.00 58.00 0.0M
2021-11-08 58.45 58.45 58.20 58.45 0.0M
2021-11-04 57.80 57.80 57.80 57.80 0.0M
2021-11-03 58.75 58.75 58.75 58.75 0.0M
2021-11-02 57.29 59.52 57.29 59.52 0.0M
2021-11-01 57.34 57.34 57.34 57.34 0.0M
2021-10-29 57.05 57.05 57.05 57.05 0.0M
2021-10-28 56.95 57.20 56.95 57.20 0.0M
2021-10-26 56.61 56.61 56.61 56.61 0.0M
2021-10-25 56.63 56.63 56.57 56.63 0.0M
2021-10-21 57.06 57.06 56.63 56.63 0.0M
2021-10-20 57.01 57.01 56.51 56.51 0.0M
2021-10-19 56.57 57.04 56.47 57.04 0.0M
2021-10-18 56.65 57.17 56.65 57.17 0.0M
2021-10-15 56.63 56.63 56.63 56.63 0.0M
2021-10-14 57.39 57.39 56.88 56.88 0.0M
2021-10-13 56.67 56.67 56.66 56.66 0.0M
2021-10-11 56.61 57.32 56.61 57.32 0.0M
2021-10-08 56.62 56.62 56.62 56.62 0.0M
2021-10-07 56.65 56.70 56.65 56.70 0.0M
2021-10-06 56.55 56.58 56.55 56.58 0.0M
2021-10-05 56.46 57.45 56.46 56.51 0.0M
2021-10-04 56.46 56.46 56.46 56.46 0.0M
2021-10-01 56.60 56.60 56.45 56.60 0.0M
2021-09-29 56.60 56.60 56.60 56.60 0.0M
2021-09-28 56.46 56.53 56.45 56.45 0.0M
2021-09-27 56.59 56.59 56.59 56.59 0.0M
2021-09-24 56.62 56.62 56.46 56.46 0.0M
2021-09-22 56.60 56.63 56.60 56.60 0.0M
2021-09-21 56.50 56.55 56.50 56.55 0.0M
2021-09-20 56.40 56.40 56.40 56.40 0.0M
2021-09-17 56.65 56.65 56.65 56.65 0.0M
2021-09-15 56.60 56.60 56.60 56.60 0.0M
2021-09-14 56.60 56.65 56.60 56.65 0.0M
2021-09-13 56.95 57.03 56.95 56.98 0.0M
2021-09-10 56.92 56.95 56.84 56.90 0.0M
2021-09-09 56.95 57.16 56.92 56.97 0.0M
2021-09-08 56.98 56.98 56.82 56.82 0.0M
2021-09-07 56.90 57.13 56.74 57.11 0.0M
2021-09-03 57.25 57.25 57.25 57.25 0.0M
2021-09-02 57.65 57.65 57.64 57.64 0.0M
2021-09-01 57.64 57.65 57.60 57.60 0.0M
2021-08-31 57.25 57.70 57.25 57.70 0.0M
2021-08-30 56.77 56.77 56.77 56.77 0.0M
2021-08-27 57.15 57.15 57.15 57.15 0.0M
2021-08-25 57.54 57.54 57.54 57.54 0.0M
2021-08-24 56.81 56.81 56.81 56.81 0.0M
2021-08-23 56.80 57.20 56.65 57.20 0.0M
2021-08-19 57.20 57.20 57.20 57.20 0.0M
2021-08-17 56.81 56.81 56.25 56.61 0.0M
2021-08-11 57.07 57.07 57.07 57.07 0.0M
2021-08-10 58.00 58.00 56.77 57.39 0.0M
2021-08-06 58.00 58.00 58.00 58.00 0.0M
2021-08-05 57.48 57.48 57.48 57.48 0.0M
2021-08-04 57.50 57.50 57.50 57.50 0.0M
2021-08-03 57.13 57.13 57.13 57.13 0.0M
2021-07-29 56.78 56.78 56.78 56.78 0.0M
2021-07-28 57.50 57.50 57.40 57.50 0.0M
2021-07-27 56.96 58.00 56.96 57.75 0.0M
2021-07-26 57.39 57.40 56.81 56.81 0.0M
2021-07-22 57.00 57.00 57.00 57.00 0.0M
2021-07-21 56.68 56.68 56.68 56.68 0.0M
2021-07-20 56.34 57.44 56.34 57.44 0.0M
2021-07-19 57.00 57.00 57.00 57.00 0.0M
2021-07-16 56.55 56.95 56.55 56.95 0.0M
2021-07-15 56.87 57.00 56.87 57.00 0.0M
2021-07-14 57.09 57.09 57.09 57.09 0.0M
2021-07-13 56.95 57.08 56.90 56.90 0.0M
2021-07-12 57.25 57.25 57.01 57.01 0.0M
2021-07-08 56.88 56.88 56.88 56.88 0.0M
2021-07-07 56.50 57.25 56.50 57.25 0.0M
2021-07-06 57.25 57.25 57.20 57.20 0.0M
2021-07-02 57.25 57.48 57.25 57.48 0.0M
2021-07-01 57.32 57.32 57.32 57.32 0.0M
2021-06-30 56.80 56.80 56.80 56.80 0.0M
2021-06-29 56.50 57.09 56.50 57.09 0.0M
2021-06-28 56.88 56.88 56.50 56.67 0.0M
2021-06-25 57.00 57.00 57.00 57.00 0.0M
2021-06-24 57.00 57.00 56.63 56.63 0.0M
2021-06-23 56.33 56.34 56.31 56.31 0.0M
2021-06-21 57.90 58.50 56.75 57.49 0.0M
2021-06-17 57.45 57.95 57.45 57.50 0.0M
2021-06-15 57.00 57.05 56.60 56.88 0.0M
2021-06-14 57.34 57.37 57.34 57.37 0.0M
2021-06-10 57.10 57.10 57.10 57.10 0.0M
2021-06-09 56.99 56.99 56.99 56.99 0.0M
2021-06-08 57.25 57.25 56.78 56.78 0.0M
2021-06-07 57.04 57.04 57.04 57.04 0.0M
2021-06-04 56.89 56.89 56.89 56.89 0.0M
2021-06-03 56.37 56.50 56.37 56.50 0.0M
2021-06-02 56.81 56.81 56.81 56.81 0.0M
2021-06-01 56.74 56.74 56.74 56.74 0.0M
2021-05-28 56.74 56.74 56.38 56.38 0.0M
2021-05-27 56.25 56.38 55.84 56.38 0.0M
2021-05-26 56.71 56.74 56.71 56.74 0.0M
2021-05-19 56.00 56.00 56.00 56.00 0.0M
2021-05-18 55.78 56.03 55.78 56.03 0.0M
2021-05-17 56.00 56.00 56.00 56.00 0.0M
2021-05-14 56.35 56.35 55.78 55.78 0.0M
2021-05-13 55.78 56.53 55.78 56.35 0.0M
2021-05-12 56.22 56.22 56.15 56.22 0.0M
2021-05-10 56.10 56.74 56.10 56.74 0.0M
2021-05-07 56.47 56.47 56.27 56.27 0.0M
2021-05-06 56.47 56.47 56.26 56.26 0.0M
2021-05-05 56.71 56.71 56.71 56.71 0.0M
2021-05-04 56.11 56.75 55.77 56.75 0.0M
2021-05-03 56.75 56.78 56.67 56.75 0.0M
2021-04-30 56.68 56.68 56.68 56.68 0.0M
2021-04-29 56.62 56.62 56.62 56.62 0.0M
2021-04-28 56.52 56.52 56.52 56.52 0.0M
2021-04-23 56.65 56.65 56.62 56.62 0.0M
2021-04-22 55.99 55.99 55.99 55.99 0.0M
2021-04-21 56.01 56.01 55.60 55.60 0.0M
2021-04-20 56.34 56.34 56.34 56.34 0.0M
2021-04-19 56.13 56.40 56.13 56.40 0.0M
2021-04-16 56.00 56.00 56.00 56.00 0.0M
2021-04-15 56.03 56.15 56.03 56.15 0.0M
2021-04-14 56.04 56.04 55.97 55.97 0.0M
2021-04-13 56.00 56.03 56.00 56.03 0.0M
2021-04-12 55.90 55.90 55.90 55.90 0.0M
2021-04-09 56.22 56.22 56.22 56.22 0.0M
2021-04-07 56.05 56.05 56.05 56.05 0.0M
2021-04-05 56.40 56.40 56.39 56.39 0.0M
2021-04-01 56.30 56.30 56.25 56.25 0.0M
2021-03-31 56.26 56.26 56.26 56.26 0.0M
2021-03-30 55.84 55.89 55.84 55.87 0.0M
2021-03-29 56.05 56.05 56.05 56.05 0.0M
2021-03-26 56.11 56.11 55.60 55.60 0.0M
2021-03-25 56.27 56.28 56.24 56.28 0.0M
2021-03-22 56.00 56.00 55.88 55.88 0.0M
2021-03-19 55.98 55.98 55.98 55.98 0.0M
2021-03-18 55.60 56.40 55.60 56.40 0.0M
2021-03-17 55.60 55.60 55.60 55.60 0.0M
2021-03-16 55.80 55.80 55.60 55.60 0.0M
2021-03-15 56.40 56.40 56.10 56.31 0.0M
2021-03-12 56.19 56.29 56.14 56.29 0.0M
2021-03-11 56.03 56.03 56.03 56.03 0.0M
2021-03-10 55.63 55.77 55.63 55.77 0.0M
2021-03-09 56.13 56.13 56.13 56.13 0.0M
2021-03-08 55.85 56.15 55.60 56.15 0.0M
2021-03-05 55.70 55.70 55.60 55.60 0.0M
2021-03-04 55.39 55.39 55.39 55.39 0.0M
2021-03-03 55.61 55.65 55.40 55.40 0.0M
2021-03-01 55.86 55.86 55.86 55.86 0.0M
2021-02-26 55.51 55.51 55.26 55.31 0.0M
2021-02-23 55.41 55.41 55.41 55.41 0.0M
2021-02-22 55.41 55.50 55.36 55.36 0.0M
2021-02-18 56.50 56.50 56.50 56.50 0.0M
2021-02-16 56.56 56.56 56.11 56.34 0.0M
2021-02-11 56.73 56.73 56.73 56.73 0.0M
2021-02-10 56.25 56.80 56.25 56.80 0.0M
2021-02-09 56.40 56.40 56.40 56.40 0.0M
2021-02-08 56.48 56.83 56.48 56.83 0.0M
2021-02-05 56.36 56.70 56.36 56.48 0.0M
2021-02-04 56.51 56.51 56.51 56.51 0.0M
2021-02-02 56.57 56.57 56.57 56.57 0.0M
2021-01-28 57.13 57.13 56.90 56.90 0.0M
2021-01-26 57.03 57.45 57.03 57.45 0.0M
2021-01-25 56.90 56.92 56.90 56.92 0.0M
2021-01-21 57.00 57.00 56.72 56.80 0.0M
2021-01-20 57.00 57.00 57.00 57.00 0.0M
2021-01-19 57.00 57.00 57.00 57.00 0.0M
2021-01-15 57.00 57.00 57.00 57.00 0.0M
2021-01-12 57.01 57.20 57.00 57.20 0.0M
2021-01-11 57.30 57.30 57.01 57.01 0.0M
2021-01-07 57.24 57.24 57.24 57.24 0.0M
2021-01-06 57.97 57.97 57.97 57.97 0.0M
2021-01-05 58.20 58.20 58.20 58.20 0.0M
2021-01-04 57.86 57.86 57.10 57.10 0.0M