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
2022-12-30 45.87 46.04 45.85 46.04 0.0M
2022-12-29 46.35 46.35 45.88 46.00 0.0M
2022-12-28 46.70 46.70 46.10 46.10 0.0M
2022-12-27 47.29 47.29 46.96 46.96 0.0M
2022-12-23 46.92 47.33 46.10 46.10 0.0M
2022-12-21 45.85 46.03 45.85 45.87 0.0M
2022-12-20 46.12 46.35 46.12 46.35 0.0M
2022-12-19 46.38 46.38 46.38 46.38 0.0M
2022-12-15 46.50 47.40 45.57 47.38 0.0M
2022-12-14 46.80 46.80 46.80 46.80 0.0M
2022-12-13 47.00 47.00 47.00 47.00 0.0M
2022-12-12 46.44 46.49 46.00 46.49 0.0M
2022-12-09 46.25 46.25 45.88 45.88 0.0M
2022-12-08 46.40 46.40 46.31 46.40 0.0M
2022-12-07 46.75 46.75 46.38 46.40 0.0M
2022-12-05 46.63 46.63 46.00 46.00 0.0M
2022-12-02 46.25 46.38 46.20 46.20 0.0M
2022-12-01 45.38 46.25 45.38 46.13 0.0M
2022-11-30 45.90 45.90 45.67 45.67 0.0M
2022-11-29 45.43 45.43 45.38 45.38 0.0M
2022-11-23 46.30 46.68 45.78 45.78 0.0M
2022-11-22 45.50 45.55 45.50 45.54 0.0M
2022-11-21 45.19 45.65 45.19 45.65 0.0M
2022-11-18 45.25 45.30 45.20 45.20 0.0M
2022-11-17 45.40 45.48 45.40 45.47 0.0M
2022-11-16 44.53 45.00 44.53 45.00 0.0M
2022-11-15 45.59 45.60 44.24 44.24 0.0M
2022-11-14 45.05 45.05 45.05 45.05 0.0M
2022-11-11 44.65 45.25 44.65 45.25 0.0M
2022-11-10 44.90 45.70 44.55 44.55 0.0M
2022-11-09 44.37 44.65 44.24 44.40 0.0M
2022-11-04 44.17 44.30 44.17 44.18 0.0M
2022-11-03 44.28 44.28 44.11 44.13 0.0M
2022-11-02 44.29 44.45 44.25 44.26 0.0M
2022-11-01 44.54 44.70 44.54 44.70 0.0M
2022-10-31 44.30 44.60 44.30 44.60 0.0M
2022-10-28 44.54 44.70 44.45 44.65 0.0M
2022-10-27 44.76 44.80 44.52 44.80 0.0M
2022-10-26 45.00 45.00 44.74 44.74 0.0M
2022-10-25 44.92 45.00 44.83 45.00 0.0M
2022-10-24 45.06 45.06 44.55 44.81 0.0M
2022-10-21 45.75 45.75 45.18 45.20 0.0M
2022-10-20 46.02 46.14 45.80 45.80 0.0M
2022-10-19 46.25 46.25 46.18 46.25 0.0M
2022-10-18 46.50 46.50 46.50 46.50 0.0M
2022-10-14 46.02 46.02 46.02 46.02 0.0M
2022-10-12 46.50 46.50 46.29 46.30 0.0M
2022-10-11 46.86 46.86 46.86 46.86 0.0M
2022-10-10 47.20 47.20 46.90 46.90 0.0M
2022-10-07 46.50 46.60 46.50 46.60 0.0M
2022-10-06 47.01 47.13 46.93 46.93 0.0M
2022-10-05 46.94 47.45 46.94 47.45 0.0M
2022-10-04 47.50 47.50 45.95 47.18 0.0M
2022-10-03 46.75 47.25 46.45 47.25 0.0M
2022-09-30 46.25 46.45 46.25 46.45 0.0M
2022-09-29 46.00 46.32 45.85 46.15 0.0M
2022-09-28 47.51 47.51 44.86 46.20 0.0M
2022-09-27 48.08 48.50 47.74 47.95 0.0M
2022-09-26 48.60 49.00 48.37 49.00 0.0M
2022-09-23 49.80 49.80 49.17 49.40 0.0M
2022-09-22 49.55 49.55 49.55 49.55 0.0M
2022-09-20 50.00 50.01 50.00 50.00 0.0M
2022-09-13 49.97 49.99 49.97 49.99 0.0M
2022-09-12 50.40 50.40 50.40 50.40 0.0M
2022-09-09 49.85 49.85 49.85 49.85 0.0M
2022-09-07 50.04 50.04 50.00 50.00 0.0M
2022-09-06 50.11 50.12 49.82 50.00 0.0M
2022-09-02 50.52 50.52 50.52 50.52 0.0M
2022-08-31 50.06 50.71 50.02 50.71 0.0M
2022-08-26 50.02 50.02 50.02 50.02 0.0M
2022-08-25 50.26 50.26 50.25 50.26 0.0M
2022-08-23 50.01 50.01 49.99 50.00 0.0M
2022-08-18 50.06 50.32 49.97 50.00 0.0M
2022-08-17 50.44 50.55 50.05 50.55 0.0M
2022-08-12 51.32 51.32 51.20 51.20 0.0M
2022-08-10 50.68 50.68 50.14 50.14 0.0M
2022-08-04 50.24 50.24 50.11 50.11 0.0M
2022-08-03 50.23 50.65 50.23 50.65 0.0M
2022-08-02 50.40 51.50 50.40 51.50 0.0M
2022-07-29 50.50 50.60 50.01 50.57 0.0M
2022-07-27 50.01 50.50 49.51 50.50 0.0M
2022-07-26 50.00 50.01 50.00 50.01 0.0M
2022-07-25 49.57 49.57 49.57 49.57 0.0M
2022-07-21 49.51 49.51 49.51 49.51 0.0M
2022-07-19 50.06 50.06 49.47 49.49 0.0M
2022-07-18 49.80 50.29 49.80 49.81 0.0M
2022-07-15 49.90 49.90 49.90 49.90 0.0M
2022-07-12 50.15 50.15 50.15 50.15 0.0M
2022-07-11 50.25 50.50 50.01 50.50 0.0M
2022-07-08 50.01 50.01 49.70 49.70 0.0M
2022-07-07 50.08 50.08 50.08 50.08 0.0M
2022-07-06 49.47 49.88 49.47 49.88 0.0M
2022-07-05 50.25 50.25 49.88 49.88 0.0M
2022-07-01 49.99 50.14 49.99 50.14 0.0M
2022-06-30 49.53 49.53 49.53 49.53 0.0M
2022-06-29 49.54 49.54 49.54 49.54 0.0M
2022-06-28 49.47 49.50 49.24 49.24 0.0M
2022-06-27 49.45 49.45 48.00 49.24 0.0M
2022-06-24 49.45 49.45 49.45 49.45 0.0M
2022-06-22 49.50 49.50 49.23 49.43 0.0M
2022-06-21 49.29 49.47 49.12 49.12 0.0M
2022-06-17 49.04 49.10 48.95 49.10 0.0M
2022-06-16 49.05 49.05 49.05 49.05 0.0M
2022-06-15 49.14 49.14 49.02 49.09 0.0M
2022-06-14 49.37 49.37 49.00 49.00 0.0M
2022-06-13 49.70 50.26 49.48 49.48 0.0M
2022-06-10 50.50 50.50 49.80 49.85 0.0M
2022-06-09 49.90 49.94 49.90 49.90 0.0M
2022-06-08 50.21 50.21 50.21 50.21 0.0M
2022-06-06 50.35 50.35 50.14 50.14 0.0M
2022-06-03 50.25 50.25 50.25 50.25 0.0M
2022-06-02 50.33 50.33 50.11 50.11 0.0M
2022-06-01 49.75 50.30 49.75 50.30 0.0M
2022-05-31 49.90 49.91 49.77 49.78 0.0M
2022-05-27 50.07 50.07 50.07 50.07 0.0M
2022-05-26 50.18 50.34 50.18 50.34 0.0M
2022-05-25 50.13 50.13 49.78 49.78 0.0M
2022-05-24 50.34 50.34 50.10 50.34 0.0M
2022-05-23 49.91 50.20 49.91 50.20 0.0M
2022-05-20 50.03 50.03 49.85 49.90 0.0M
2022-05-19 49.91 50.04 49.50 49.91 0.0M
2022-05-18 50.08 50.20 50.08 50.20 0.0M
2022-05-17 50.00 50.06 49.88 49.88 0.0M
2022-05-16 49.00 49.49 49.00 49.40 0.0M
2022-05-13 49.99 50.00 49.40 49.40 0.0M
2022-05-12 49.90 50.00 49.50 49.75 0.0M
2022-05-11 49.53 49.97 49.05 49.75 0.0M
2022-05-10 50.00 50.16 49.66 49.77 0.0M
2022-05-09 50.00 50.00 49.80 49.80 0.0M
2022-05-06 50.25 50.25 50.25 50.25 0.0M
2022-05-05 50.63 50.63 50.63 50.63 0.0M
2022-05-04 50.76 50.76 50.00 50.00 0.0M
2022-04-28 51.27 51.27 51.27 51.27 0.0M
2022-04-27 50.90 51.15 50.00 50.20 0.0M
2022-04-26 51.70 51.70 51.69 51.69 0.0M
2022-04-25 51.74 51.74 51.70 51.70 0.0M
2022-04-21 52.75 52.75 51.03 51.04 0.0M
2022-04-20 51.97 51.97 50.69 51.00 0.0M
2022-04-19 51.01 51.48 50.10 50.69 0.0M
2022-04-14 51.97 51.97 51.68 51.69 0.0M
2022-04-13 51.93 51.98 51.93 51.98 0.0M
2022-04-12 51.51 51.59 51.01 51.59 0.0M
2022-04-11 51.60 51.60 51.60 51.60 0.0M
2022-04-06 54.60 54.60 50.05 52.87 0.0M
2022-04-05 54.01 54.01 54.01 54.01 0.0M
2022-04-04 54.75 54.75 53.41 53.41 0.0M
2022-04-01 54.99 54.99 54.99 54.99 0.0M
2022-03-30 53.92 53.92 53.92 53.92 0.0M
2022-03-28 53.40 53.40 53.40 53.40 0.0M
2022-03-25 53.62 53.62 53.50 53.50 0.0M
2022-03-22 53.51 53.51 53.49 53.51 0.0M
2022-03-21 53.23 53.56 53.23 53.56 0.0M
2022-03-18 53.25 53.25 53.25 53.25 0.0M
2022-03-16 53.11 53.11 53.09 53.09 0.0M
2022-03-15 53.99 53.99 53.37 53.37 0.0M
2022-03-11 54.50 54.88 54.50 54.88 0.0M
2022-03-08 55.00 55.00 55.00 55.00 0.0M
2022-03-07 55.90 55.92 55.90 55.90 0.0M
2022-02-24 53.55 55.84 53.54 55.84 0.0M
2022-02-22 55.80 55.80 55.80 55.80 0.0M
2022-02-17 55.89 55.90 55.57 55.90 0.0M
2022-02-16 56.75 56.75 56.75 56.75 0.0M
2022-02-15 55.88 55.88 55.88 55.88 0.0M
2022-02-11 56.35 56.35 55.87 56.00 0.0M
2022-02-10 56.71 56.71 56.71 56.71 0.0M
2022-02-08 57.50 57.50 57.50 57.50 0.0M
2022-02-03 56.33 57.03 56.33 57.03 0.0M
2022-02-02 56.40 56.40 56.40 56.40 0.0M
2022-01-28 56.65 56.65 56.55 56.55 0.0M
2022-01-27 56.40 57.35 56.40 57.35 0.0M
2022-01-25 57.90 57.90 57.90 57.90 0.0M
2022-01-19 57.33 57.33 57.33 57.33 0.0M
2022-01-18 58.00 58.00 56.59 56.59 0.0M
2022-01-06 57.95 58.00 57.95 58.00 0.0M
2022-01-05 58.10 58.10 57.18 57.18 0.0M
2022-01-04 58.30 58.30 57.77 57.77 0.0M
2022-01-03 58.35 58.35 58.35 58.35 0.0M