Tri Continental Corp Pref

TY_p
🏛️ 美国 →
45.08
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 44.34 44.95 44.34 44.72 0.0M
2024-12-24 44.81 45.00 44.81 45.00 0.0M
2024-12-23 44.76 45.45 44.76 45.45 0.0M
2024-12-19 45.95 45.95 45.95 45.95 0.0M
2024-12-18 45.70 45.70 45.70 45.70 0.0M
2024-12-17 45.70 45.70 44.33 45.70 0.0M
2024-12-16 45.69 45.98 45.50 45.70 0.0M
2024-12-12 45.96 45.96 45.50 45.50 0.0M
2024-12-11 46.04 46.04 46.04 46.04 0.0M
2024-12-10 45.25 45.25 45.20 45.20 0.0M
2024-12-09 46.00 46.00 44.36 45.60 0.0M
2024-12-06 45.75 45.91 45.75 45.91 0.0M
2024-12-05 45.50 45.50 45.50 45.50 0.0M
2024-12-04 46.00 46.26 46.00 46.26 0.0M
2024-12-03 46.44 46.44 46.16 46.19 0.0M
2024-12-02 46.30 46.30 46.30 46.30 0.0M
2024-11-27 46.21 46.21 46.21 46.21 0.0M
2024-11-25 46.70 46.70 45.45 45.77 0.0M
2024-11-22 46.21 46.24 45.45 45.45 0.0M
2024-11-21 46.20 46.24 46.20 46.24 0.0M
2024-11-19 46.23 46.23 46.20 46.20 0.0M
2024-11-18 46.60 46.60 46.60 46.60 0.0M
2024-11-14 46.38 46.38 46.38 46.38 0.0M
2024-11-13 46.89 46.89 46.89 46.89 0.0M
2024-11-08 46.33 46.35 46.31 46.31 0.0M
2024-11-07 46.35 46.35 46.35 46.35 0.0M
2024-11-06 46.30 46.30 46.27 46.27 0.0M
2024-11-04 47.00 47.00 46.75 46.75 0.0M
2024-10-29 47.00 47.55 47.00 47.55 0.0M
2024-10-28 47.50 47.50 47.50 47.50 0.0M
2024-10-25 47.60 47.61 47.50 47.50 0.0M
2024-10-24 47.67 47.67 47.60 47.60 0.0M
2024-10-23 47.50 47.73 47.50 47.73 0.0M
2024-10-22 47.50 47.54 47.50 47.52 0.0M
2024-10-17 47.50 47.50 47.50 47.50 0.0M
2024-10-16 48.27 48.27 47.50 47.50 0.0M
2024-10-11 47.50 47.50 47.50 47.50 0.0M
2024-10-10 48.10 48.10 48.00 48.00 0.0M
2024-10-09 48.04 48.04 48.00 48.00 0.0M
2024-10-08 48.00 48.00 48.00 48.00 0.0M
2024-10-07 48.65 48.65 48.00 48.00 0.0M
2024-10-03 48.34 48.34 48.30 48.30 0.0M
2024-10-02 48.50 48.77 48.10 48.10 0.0M
2024-10-01 48.47 48.94 48.47 48.94 0.0M
2024-09-30 48.38 49.16 48.00 48.00 0.0M
2024-09-26 48.27 48.27 48.25 48.25 0.0M
2024-09-23 48.01 48.25 48.00 48.00 0.0M
2024-09-20 48.11 48.11 48.02 48.02 0.0M
2024-09-19 48.50 48.98 48.02 48.02 0.0M
2024-09-17 48.45 48.60 48.45 48.55 0.0M
2024-09-16 47.87 48.45 47.87 48.30 0.0M
2024-09-13 48.20 48.25 48.14 48.15 0.0M
2024-09-12 48.15 48.70 48.02 48.70 0.0M
2024-09-09 47.66 47.66 47.49 47.55 0.0M
2024-09-06 47.66 47.66 47.66 47.66 0.0M
2024-09-05 47.17 47.17 47.17 47.17 0.0M
2024-09-04 47.05 47.20 47.00 47.00 0.0M
2024-08-30 47.50 47.50 47.00 47.40 0.0M
2024-08-29 47.95 47.95 47.66 47.66 0.0M
2024-08-26 47.66 47.75 47.66 47.66 0.0M
2024-08-23 47.57 47.66 47.55 47.66 0.0M
2024-08-22 47.75 47.75 47.45 47.45 0.0M
2024-08-21 47.33 47.33 47.33 47.33 0.0M
2024-08-20 47.00 47.30 47.00 47.30 0.0M
2024-08-16 47.00 47.19 46.95 47.19 0.0M
2024-08-15 47.00 47.00 47.00 47.00 0.0M
2024-08-14 47.30 47.30 47.00 47.00 0.0M
2024-08-13 47.20 47.20 47.20 47.20 0.0M
2024-08-12 47.00 47.00 47.00 47.00 0.0M
2024-08-09 47.95 47.95 47.25 47.25 0.0M
2024-08-08 47.20 47.67 47.20 47.50 0.0M
2024-08-02 47.00 47.00 47.00 47.00 0.0M
2024-08-01 46.89 46.89 46.89 46.89 0.0M
2024-07-31 47.00 47.00 47.00 47.00 0.0M
2024-07-30 46.00 46.00 45.80 46.00 0.0M
2024-07-26 47.44 47.44 47.44 47.44 0.0M
2024-07-24 46.25 46.25 46.25 46.25 0.0M
2024-07-23 45.53 46.25 45.53 46.25 0.0M
2024-07-22 46.00 46.10 46.00 46.10 0.0M
2024-07-19 45.97 46.60 45.90 45.90 0.0M
2024-07-18 46.29 46.40 46.00 46.00 0.0M
2024-07-12 46.44 46.44 46.44 46.44 0.0M
2024-07-11 46.27 47.03 46.27 46.50 0.0M
2024-07-10 46.90 46.90 46.15 46.15 0.0M
2024-07-09 47.13 47.13 46.68 46.70 0.0M
2024-07-08 46.50 47.69 45.75 47.69 0.0M
2024-07-05 46.12 47.73 46.00 47.26 0.0M
2024-07-03 46.18 47.17 46.00 46.60 0.0M
2024-07-02 45.70 46.50 45.70 46.50 0.0M
2024-07-01 46.90 47.00 46.90 47.00 0.0M
2024-06-28 46.85 47.20 46.85 47.00 0.0M
2024-06-27 46.20 48.95 46.20 46.70 0.0M
2024-06-26 44.85 49.00 44.85 46.20 0.0M
2024-06-25 45.20 45.39 45.20 45.39 0.0M
2024-06-24 45.10 45.20 45.10 45.20 0.0M
2024-06-21 44.75 44.75 44.75 44.75 0.0M
2024-06-20 45.10 45.10 44.55 45.00 0.0M
2024-06-17 45.39 45.39 44.99 45.05 0.0M
2024-06-14 44.75 44.75 44.75 44.75 0.0M
2024-06-13 44.15 44.87 44.15 44.78 0.0M
2024-06-12 44.05 44.37 43.97 44.33 0.0M
2024-06-11 44.11 45.00 44.11 45.00 0.0M
2024-06-10 44.81 44.81 44.81 44.81 0.0M
2024-06-07 45.00 45.00 44.84 44.84 0.0M
2024-06-06 45.00 45.00 45.00 45.00 0.0M
2024-06-05 45.00 45.00 45.00 45.00 0.0M
2024-06-04 44.99 45.00 44.99 45.00 0.0M
2024-06-03 44.99 44.99 44.98 44.99 0.0M
2024-05-28 44.29 44.99 44.29 44.99 0.0M
2024-05-23 44.99 45.00 44.99 45.00 0.0M
2024-05-22 45.03 45.03 45.03 45.03 0.0M
2024-05-21 44.92 45.00 44.92 45.00 0.0M
2024-05-17 44.49 44.99 44.49 44.99 0.0M
2024-05-16 44.38 44.48 44.38 44.48 0.0M
2024-05-15 44.25 44.49 44.05 44.49 0.0M
2024-05-14 44.00 44.13 44.00 44.13 0.0M
2024-05-13 44.22 44.29 44.22 44.29 0.0M
2024-05-10 44.08 44.29 43.52 44.29 0.0M
2024-05-09 44.37 44.47 44.37 44.47 0.0M
2024-05-08 44.10 44.10 44.07 44.08 0.0M
2024-05-07 44.28 44.43 44.28 44.43 0.0M
2024-05-06 44.60 44.60 44.35 44.36 0.0M
2024-05-03 44.07 44.07 44.07 44.07 0.0M
2024-05-02 44.23 44.23 44.07 44.16 0.0M
2024-04-30 44.10 44.12 44.10 44.10 0.0M
2024-04-26 44.40 44.40 44.40 44.40 0.0M
2024-04-25 44.24 44.27 44.17 44.17 0.0M
2024-04-24 44.61 44.75 44.50 44.50 0.0M
2024-04-23 44.68 44.75 44.32 44.75 0.0M
2024-04-22 44.54 44.68 44.50 44.66 0.0M
2024-04-19 44.56 44.70 44.50 44.70 0.0M
2024-04-18 44.65 44.65 44.61 44.61 0.0M
2024-04-17 44.30 44.50 44.30 44.33 0.0M
2024-04-16 44.20 44.20 44.20 44.20 0.0M
2024-04-15 44.68 44.68 44.55 44.55 0.0M
2024-04-12 44.85 44.85 44.84 44.84 0.0M
2024-04-11 44.84 44.84 44.62 44.84 0.0M
2024-04-10 45.00 45.00 44.76 44.76 0.0M
2024-04-09 45.32 45.50 45.00 45.00 0.0M
2024-04-08 45.51 45.51 45.50 45.50 0.0M
2024-04-04 46.00 46.00 46.00 46.00 0.0M
2024-04-03 45.51 45.61 45.51 45.61 0.0M
2024-04-02 46.18 46.19 45.67 45.67 0.0M
2024-04-01 46.14 46.14 45.98 45.98 0.0M
2024-03-27 46.15 46.15 46.15 46.15 0.0M
2024-03-26 46.15 46.15 46.15 46.15 0.0M
2024-03-22 45.94 45.96 45.94 45.96 0.0M
2024-03-21 45.50 45.95 45.50 45.95 0.0M
2024-03-20 45.43 45.43 45.43 45.43 0.0M
2024-03-19 45.35 45.35 45.35 45.35 0.0M
2024-03-18 45.41 45.41 45.25 45.25 0.0M
2024-03-15 45.30 45.30 45.25 45.25 0.0M
2024-03-14 45.30 45.81 45.30 45.81 0.0M
2024-03-13 45.04 45.34 45.04 45.34 0.0M
2024-03-11 45.45 45.45 45.45 45.45 0.0M
2024-03-08 45.30 45.30 45.30 45.30 0.0M
2024-03-07 45.28 45.36 45.28 45.36 0.0M
2024-03-06 45.28 45.28 45.20 45.27 0.0M
2024-03-05 45.00 45.00 45.00 45.00 0.0M
2024-03-04 45.15 45.15 45.15 45.15 0.0M
2024-03-01 45.00 45.00 45.00 45.00 0.0M
2024-02-29 45.00 45.33 45.00 45.33 0.0M
2024-02-28 45.05 45.23 45.05 45.23 0.0M
2024-02-27 45.18 45.18 45.06 45.10 0.0M
2024-02-26 45.05 45.25 45.05 45.25 0.0M
2024-02-23 45.11 45.11 45.11 45.11 0.0M
2024-02-22 45.09 45.09 44.94 44.94 0.0M
2024-02-21 45.15 45.15 45.05 45.05 0.0M
2024-02-20 44.81 44.90 44.81 44.90 0.0M
2024-02-16 44.70 45.09 44.70 45.09 0.0M
2024-02-15 44.83 44.87 44.83 44.87 0.0M
2024-02-14 44.88 44.88 44.81 44.81 0.0M
2024-02-13 45.00 45.00 44.89 44.89 0.0M
2024-02-12 44.89 44.99 44.89 44.99 0.0M
2024-02-09 45.08 45.08 44.94 45.00 0.0M
2024-02-08 44.80 45.00 44.80 44.80 0.0M
2024-02-07 44.92 45.00 44.92 45.00 0.0M
2024-02-05 44.70 44.70 44.70 44.70 0.0M
2024-02-02 45.47 45.47 44.55 45.29 0.0M
2024-02-01 45.50 45.50 45.47 45.50 0.0M
2024-01-31 45.07 45.52 45.00 45.52 0.0M
2024-01-29 45.09 45.24 45.09 45.24 0.0M
2024-01-26 45.00 45.36 44.85 45.36 0.0M
2024-01-25 45.39 45.39 45.32 45.32 0.0M
2024-01-24 45.40 45.40 45.40 45.40 0.0M
2024-01-23 45.10 45.46 44.89 45.46 0.0M
2024-01-22 45.00 45.01 45.00 45.01 0.0M
2024-01-19 45.01 45.01 44.92 44.92 0.0M
2024-01-18 44.65 44.76 44.62 44.75 0.0M
2024-01-17 45.00 45.00 44.85 44.85 0.0M
2024-01-16 45.47 45.47 45.05 45.05 0.0M
2024-01-12 45.30 45.95 45.28 45.49 0.0M
2024-01-11 45.60 45.77 45.21 45.21 0.0M
2024-01-10 45.74 45.74 45.53 45.60 0.0M
2024-01-09 45.50 45.96 45.50 45.95 0.0M
2024-01-08 46.05 46.05 45.23 45.45 0.0M
2024-01-05 45.68 45.91 45.66 45.66 0.0M
2024-01-04 46.34 46.35 46.17 46.20 0.0M
2024-01-03 44.98 46.26 44.98 46.26 0.0M
2024-01-02 46.25 46.34 45.85 46.34 0.0M