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
2023-12-29 44.50 46.04 44.50 46.04 0.0M
2023-12-28 45.74 46.02 45.74 46.02 0.0M
2023-12-27 45.32 45.72 45.30 45.72 0.0M
2023-12-26 45.38 45.65 45.38 45.65 0.0M
2023-12-22 45.34 45.34 44.59 45.10 0.0M
2023-12-21 45.70 45.70 45.70 45.70 0.0M
2023-12-20 45.15 45.73 45.15 45.73 0.0M
2023-12-19 45.00 45.30 44.25 45.30 0.0M
2023-12-18 44.67 44.99 44.62 44.99 0.0M
2023-12-15 44.80 44.98 44.65 44.98 0.0M
2023-12-14 44.07 44.95 44.07 44.50 0.0M
2023-12-13 44.15 44.65 44.15 44.64 0.0M
2023-12-12 44.00 44.05 44.00 44.05 0.0M
2023-12-11 44.00 44.29 44.00 44.29 0.0M
2023-12-08 44.38 44.38 43.70 43.70 0.0M
2023-12-07 44.25 44.65 44.25 44.65 0.0M
2023-12-06 44.22 44.70 44.22 44.70 0.0M
2023-12-05 44.61 44.61 44.61 44.61 0.0M
2023-12-04 44.00 44.37 44.00 44.37 0.0M
2023-12-01 44.25 44.32 44.23 44.31 0.0M
2023-11-30 43.90 44.43 43.72 44.25 0.0M
2023-11-29 43.88 44.29 43.38 43.50 0.0M
2023-11-28 43.00 43.23 43.00 43.15 0.0M
2023-11-27 43.06 43.06 43.00 43.00 0.0M
2023-11-24 43.00 43.04 42.90 42.99 0.0M
2023-11-22 43.04 43.04 42.94 42.94 0.0M
2023-11-21 42.36 42.36 42.36 42.36 0.0M
2023-11-20 43.00 43.00 42.79 42.79 0.0M
2023-11-17 42.90 43.08 42.60 43.07 0.0M
2023-11-16 42.26 43.15 42.26 43.15 0.0M
2023-11-15 42.70 43.24 42.50 43.24 0.0M
2023-11-14 42.50 42.50 42.50 42.50 0.0M
2023-11-13 42.50 42.50 42.50 42.50 0.0M
2023-11-10 42.15 42.18 42.10 42.10 0.0M
2023-11-09 42.24 43.02 42.24 42.50 0.0M
2023-11-08 42.40 42.40 42.40 42.40 0.0M
2023-11-07 43.60 43.72 42.00 43.50 0.0M
2023-11-03 42.80 43.50 42.80 43.50 0.0M
2023-11-02 42.40 42.94 42.40 42.49 0.0M
2023-11-01 42.94 42.94 42.94 42.94 0.0M
2023-10-31 42.75 42.95 42.00 42.93 0.0M
2023-10-30 42.95 42.99 42.75 42.75 0.0M
2023-10-27 42.98 42.99 42.98 42.99 0.0M
2023-10-26 42.63 43.35 42.60 43.34 0.0M
2023-10-25 42.76 42.87 42.76 42.87 0.0M
2023-10-24 43.20 43.30 43.00 43.25 0.0M
2023-10-23 42.92 43.20 42.92 43.20 0.0M
2023-10-20 43.04 43.35 43.04 43.35 0.0M
2023-10-19 43.77 43.77 43.24 43.50 0.0M
2023-10-18 44.34 44.34 42.28 42.30 0.0M
2023-10-17 44.37 44.40 44.37 44.40 0.0M
2023-10-16 44.45 44.45 44.44 44.44 0.0M
2023-10-13 44.35 44.35 44.35 44.35 0.0M
2023-10-12 44.44 44.45 44.30 44.30 0.0M
2023-10-11 44.30 44.30 44.30 44.30 0.0M
2023-10-10 44.32 44.32 44.32 44.32 0.0M
2023-10-06 44.75 44.75 44.03 44.04 0.0M
2023-10-04 45.00 45.15 45.00 45.15 0.0M
2023-10-03 45.35 45.35 45.00 45.00 0.0M
2023-10-02 45.90 45.90 45.90 45.90 0.0M
2023-09-29 45.00 45.89 45.00 45.89 0.0M
2023-09-28 46.00 46.00 44.66 44.66 0.0M
2023-09-27 46.55 46.55 46.00 46.00 0.0M
2023-09-26 46.39 46.39 46.39 46.39 0.0M
2023-09-25 46.39 46.43 46.39 46.43 0.0M
2023-09-13 46.54 47.41 46.39 47.41 0.0M
2023-09-12 47.10 47.10 46.38 46.38 0.0M
2023-09-11 47.58 47.58 47.39 47.39 0.0M
2023-09-07 47.31 47.99 47.31 47.99 0.0M
2023-09-06 47.44 47.59 47.33 47.59 0.0M
2023-09-05 47.30 47.44 47.30 47.44 0.0M
2023-09-01 47.43 47.48 47.39 47.48 0.0M
2023-08-31 47.39 47.39 47.39 47.39 0.0M
2023-08-30 47.38 47.38 47.38 47.38 0.0M
2023-08-29 47.38 47.38 47.37 47.37 0.0M
2023-08-28 47.40 47.40 47.40 47.40 0.0M
2023-08-25 47.40 47.40 47.23 47.40 0.0M
2023-08-24 47.39 47.40 47.20 47.40 0.0M
2023-08-23 47.38 47.40 47.38 47.38 0.0M
2023-08-22 46.96 46.96 46.52 46.83 0.0M
2023-08-21 47.45 47.45 47.45 47.45 0.0M
2023-08-17 47.90 47.90 47.84 47.88 0.0M
2023-08-16 47.56 47.56 47.09 47.52 0.0M
2023-08-14 47.00 48.24 47.00 48.24 0.0M
2023-08-11 48.30 48.30 47.88 47.90 0.0M
2023-08-10 48.04 48.25 47.95 48.25 0.0M
2023-08-09 47.85 48.50 47.85 48.50 0.0M
2023-08-07 48.14 48.20 47.84 48.20 0.0M
2023-08-04 47.99 48.10 47.80 48.10 0.0M
2023-08-03 48.02 48.16 48.00 48.13 0.0M
2023-08-02 48.75 48.84 46.72 48.60 0.0M
2023-08-01 48.85 48.85 48.85 48.85 0.0M
2023-07-28 49.09 49.09 48.21 48.21 0.0M
2023-07-27 48.60 49.15 48.60 49.15 0.0M
2023-07-26 48.82 49.19 48.81 49.19 0.0M
2023-07-25 48.83 48.83 48.50 48.50 0.0M
2023-07-24 48.64 48.84 48.64 48.84 0.0M
2023-07-21 48.79 48.79 48.06 48.06 0.0M
2023-07-19 48.85 48.85 48.85 48.85 0.0M
2023-07-18 48.85 48.85 48.85 48.85 0.0M
2023-07-17 48.50 48.67 48.50 48.67 0.0M
2023-07-14 48.78 48.80 48.70 48.79 0.0M
2023-07-13 48.55 48.77 48.55 48.77 0.0M
2023-07-12 48.60 48.60 48.60 48.60 0.0M
2023-07-11 48.70 48.72 48.69 48.69 0.0M
2023-07-10 48.70 48.70 48.70 48.70 0.0M
2023-07-07 48.74 48.74 48.74 48.74 0.0M
2023-07-06 48.85 48.85 48.84 48.84 0.0M
2023-07-05 48.85 48.85 48.85 48.85 0.0M
2023-07-03 48.85 48.85 48.85 48.85 0.0M
2023-06-30 48.50 48.85 48.41 48.85 0.0M
2023-06-29 48.88 48.88 48.52 48.52 0.0M
2023-06-27 48.50 48.50 48.50 48.50 0.0M
2023-06-26 48.50 48.50 48.50 48.50 0.0M
2023-06-22 48.58 48.58 48.41 48.41 0.0M
2023-06-21 48.59 48.59 48.59 48.59 0.0M
2023-06-20 47.95 48.65 47.95 48.59 0.0M
2023-06-16 48.00 48.13 48.00 48.13 0.0M
2023-06-14 48.88 48.88 48.25 48.85 0.0M
2023-06-13 48.55 48.55 48.55 48.55 0.0M
2023-06-09 48.02 48.88 48.02 48.88 0.0M
2023-06-08 48.65 48.65 48.65 48.65 0.0M
2023-06-07 48.94 48.94 48.92 48.92 0.0M
2023-06-06 48.99 48.99 48.60 48.60 0.0M
2023-05-31 48.31 48.58 48.31 48.58 0.0M
2023-05-25 48.35 48.53 48.33 48.33 0.0M
2023-05-24 48.61 48.65 48.61 48.61 0.0M
2023-05-17 48.80 48.80 48.51 48.51 0.0M
2023-05-15 48.99 49.00 48.83 48.83 0.0M
2023-05-12 48.99 48.99 48.99 48.99 0.0M
2023-05-11 48.55 48.55 48.55 48.55 0.0M
2023-05-09 48.50 48.50 48.50 48.50 0.0M
2023-05-08 48.60 48.60 48.60 48.60 0.0M
2023-05-04 48.55 48.55 48.55 48.55 0.0M
2023-05-03 48.48 48.50 48.48 48.50 0.0M
2023-05-02 48.62 48.82 48.50 48.50 0.0M
2023-04-27 48.25 48.50 48.25 48.50 0.0M
2023-04-26 48.35 48.63 48.20 48.20 0.0M
2023-04-25 48.95 48.95 48.30 48.35 0.0M
2023-04-21 48.98 48.98 48.70 48.70 0.0M
2023-04-19 48.10 48.75 48.10 48.70 0.0M
2023-04-17 49.48 49.48 49.48 49.48 0.0M
2023-04-12 48.50 48.70 48.05 48.05 0.0M
2023-04-11 49.48 49.48 49.40 49.40 0.0M
2023-04-10 48.07 48.07 48.06 48.06 0.0M
2023-04-05 48.23 48.29 48.23 48.29 0.0M
2023-04-04 48.95 48.99 48.95 48.99 0.0M
2023-04-03 48.82 48.82 48.82 48.82 0.0M
2023-03-30 48.68 48.68 48.68 48.68 0.0M
2023-03-29 48.21 48.21 48.21 48.21 0.0M
2023-03-27 47.83 48.66 47.80 48.66 0.0M
2023-03-24 48.24 48.24 48.00 48.00 0.0M
2023-03-23 47.84 48.01 47.84 48.01 0.0M
2023-03-22 47.97 47.97 47.97 47.97 0.0M
2023-03-21 47.97 47.97 47.50 47.50 0.0M
2023-03-20 47.29 47.93 47.29 47.89 0.0M
2023-03-17 48.00 48.00 48.00 48.00 0.0M
2023-03-16 48.98 48.98 47.03 48.00 0.0M
2023-03-15 46.25 46.25 46.25 46.25 0.0M
2023-03-13 47.00 47.00 47.00 47.00 0.0M
2023-03-10 45.58 46.60 45.55 46.60 0.0M
2023-03-09 47.34 47.34 47.00 47.00 0.0M
2023-03-08 47.65 47.65 47.65 47.65 0.0M
2023-03-06 47.11 47.60 47.11 47.60 0.0M
2023-03-03 47.96 47.99 47.96 47.99 0.0M
2023-03-02 47.04 47.51 47.04 47.51 0.0M
2023-03-01 47.05 47.05 47.05 47.05 0.0M
2023-02-28 48.00 48.00 47.00 47.05 0.0M
2023-02-21 48.50 48.68 48.35 48.35 0.0M
2023-02-17 49.75 49.75 48.94 48.94 0.0M
2023-02-15 48.96 50.00 48.91 50.00 0.0M
2023-02-09 49.50 49.72 49.50 49.72 0.0M
2023-02-07 49.33 49.33 49.33 49.33 0.0M
2023-02-06 48.90 48.92 48.90 48.92 0.0M
2023-02-02 49.00 49.51 49.00 49.46 0.0M
2023-01-31 49.43 49.43 48.90 48.90 0.0M
2023-01-30 49.31 49.32 49.13 49.32 0.0M
2023-01-25 48.85 48.85 48.85 48.85 0.0M
2023-01-24 49.32 49.32 49.32 49.32 0.0M
2023-01-20 48.71 48.71 48.71 48.71 0.0M
2023-01-19 49.34 49.35 49.34 49.35 0.0M
2023-01-18 48.80 48.80 48.80 48.80 0.0M
2023-01-17 47.75 47.75 47.64 47.64 0.0M
2023-01-13 48.03 48.03 48.03 48.03 0.0M
2023-01-12 47.88 47.88 47.85 47.85 0.0M
2023-01-11 47.94 47.94 47.43 47.43 0.0M
2023-01-10 48.20 48.20 48.08 48.13 0.0M
2023-01-09 47.35 49.00 47.35 48.33 0.0M
2023-01-05 46.79 47.32 46.79 47.23 0.0M
2023-01-04 46.89 46.89 46.89 46.89 0.0M
2023-01-03 46.79 46.79 46.79 46.79 0.0M