New Zealand markets open in 5 hours 3 minutes

Two Harbors Investment Corp. (TWO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.71+0.06 (+0.52%)
As of 12:55PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202411.7711.8811.7011.7111.71188,446
16 Apr 202411.8411.8411.6311.6511.65673,900
15 Apr 202411.9712.0511.6911.8811.881,032,400
12 Apr 202412.0512.1411.9511.9911.99609,800
11 Apr 202412.0512.1511.8812.1112.11999,900
10 Apr 202412.3212.4511.8111.9511.952,329,800
09 Apr 202412.5012.7012.4212.7012.70857,800
08 Apr 202412.4112.5212.3012.4312.43702,300
05 Apr 202412.3612.4712.2712.3512.35888,800
04 Apr 202412.5312.6112.3812.4112.41985,100
03 Apr 202412.4212.5312.3012.4512.451,585,900
03 Apr 20240.45 Dividend
02 Apr 202413.0913.2112.8712.9512.502,102,300
01 Apr 202413.2613.2913.1013.2112.751,330,500
28 Mar 202413.2013.3113.1713.2412.781,520,700
27 Mar 202412.9813.1712.9813.1612.70989,900
26 Mar 202413.0613.0812.8512.8812.43795,000
25 Mar 202413.0013.1212.9813.0212.57806,100
22 Mar 202413.1013.1612.9412.9512.50651,500
21 Mar 202412.9513.1912.9013.0612.611,159,700
20 Mar 202412.6712.9912.6212.8812.43601,100
19 Mar 202412.6812.7712.4912.6712.23881,800
18 Mar 202412.7712.8712.6812.6812.241,183,800
15 Mar 202412.5512.8512.5512.7712.333,962,600
14 Mar 202412.9112.9812.5812.6512.211,150,600
13 Mar 202412.9313.0612.9212.9912.541,617,800
12 Mar 202412.8812.9612.7612.9412.491,087,200
11 Mar 202412.7713.0012.7712.8912.44972,400
08 Mar 202412.9513.1412.7612.8112.361,195,300
07 Mar 202412.9113.0212.7412.8112.36861,800
06 Mar 202412.8412.8612.6912.8312.38895,900
05 Mar 202412.6512.8012.6212.7412.30702,700
04 Mar 202412.7912.8412.6712.7212.28987,200
01 Mar 202412.6712.7812.5812.7612.32674,100
29 Feb 202412.6912.8012.6012.6712.23876,400
28 Feb 202412.6612.6612.4612.5212.081,747,200
27 Feb 202412.7512.7812.5312.7212.281,348,800
26 Feb 202412.8112.9312.6512.6512.21894,600
23 Feb 202412.8613.0112.7712.8512.40623,200
22 Feb 202412.6912.9312.6812.8912.44777,700
21 Feb 202412.7512.8312.6712.7712.33554,100
20 Feb 202412.7012.8112.6012.7512.31839,200
16 Feb 202412.7513.0012.6512.8412.391,031,900
15 Feb 202412.6612.9912.6612.9112.461,374,400
14 Feb 202412.4712.5612.3512.5312.09797,600
13 Feb 202412.3612.5112.2312.3311.901,270,200
12 Feb 202412.4912.8712.4612.8312.38923,100
09 Feb 202412.2612.4712.2212.4612.03706,600
08 Feb 202412.2212.3612.0812.2911.86846,300
07 Feb 202412.6312.6312.1212.1711.751,119,400
06 Feb 202412.2012.5612.1812.5512.111,494,800
05 Feb 202412.3912.4512.1112.3211.891,557,900
02 Feb 202412.6112.7112.4912.5712.131,542,600
01 Feb 202412.5212.8612.2712.8612.411,930,900
31 Jan 202412.7312.8212.4512.4612.031,820,500
30 Jan 202413.3413.4012.7612.7712.333,881,000
29 Jan 202413.6013.6813.5013.6513.181,693,000
26 Jan 202413.6413.7213.5613.5613.09711,800
25 Jan 202413.5713.6513.4613.5813.11789,300
24 Jan 202413.4513.6013.3713.3812.92704,100
23 Jan 202413.3413.4013.2213.3912.92850,700
22 Jan 202413.5513.6213.3013.3312.871,256,800
19 Jan 202413.4813.5313.3013.5013.031,381,200
18 Jan 202413.2313.4413.1713.4412.971,226,700
17 Jan 202413.1513.3813.0813.1812.721,442,400
16 Jan 202413.4413.5013.2113.3512.891,247,200
12 Jan 202413.6013.8813.5213.5913.121,313,200
11 Jan 202413.4413.6413.3213.5713.101,880,400
11 Jan 20240.45 Dividend
10 Jan 202414.1614.1913.9814.0413.122,067,800
09 Jan 202414.0314.2113.9714.1613.231,507,600
08 Jan 202413.8314.1813.7714.1713.241,046,400
05 Jan 202413.5613.8713.5313.8112.901,034,200
04 Jan 202413.6913.7713.5913.6012.711,661,700
03 Jan 202413.7613.7613.4213.6412.741,718,200
02 Jan 202413.9013.9413.7613.9012.991,603,300
29 Dec 202314.1014.1713.9313.9313.011,075,100
28 Dec 202314.1514.2414.1514.1913.26944,000
27 Dec 202314.3114.3114.1614.2313.30963,700
26 Dec 202314.1514.2814.1214.2413.30805,300
22 Dec 202314.2214.3614.0314.0813.162,207,400
21 Dec 202314.2914.3214.0814.2013.275,654,700
20 Dec 202314.1714.5414.1314.1813.252,311,100
19 Dec 202314.1814.3714.0714.2213.294,392,100
18 Dec 202314.3814.4514.0814.1113.181,594,700
15 Dec 202314.4514.4514.1314.3513.415,465,500
14 Dec 202314.5314.5914.3314.3713.432,209,000
13 Dec 202313.9414.3313.9014.1813.254,823,600
12 Dec 202313.6313.8913.5713.7912.881,323,500
11 Dec 202313.7613.9013.6313.6512.751,040,600
08 Dec 202313.7113.9613.7113.8312.921,100,600
07 Dec 202313.7413.8113.6113.8012.89943,300
06 Dec 202314.0714.1013.6713.6912.791,364,300
05 Dec 202314.0014.0713.9214.0013.081,813,200
04 Dec 202313.9414.0713.8814.0113.09962,800
01 Dec 202313.8414.1213.7614.0313.112,062,800
30 Nov 202313.8613.9313.8213.8612.95615,300
29 Nov 202313.8814.0013.8513.8712.96882,900
28 Nov 202313.5813.7713.4913.7312.83743,200
27 Nov 202313.7013.7713.5913.6612.76586,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...