Two Harbors Investment Corp. (TWO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.16

+0.10

(+0.71%)

At close: 04:00PM EDT

14.05

-0.11

(-0.78%)

After hours:

06:45PM EDT

Time period:

31 Aug 2023 - 31 Aug 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Aug 2024	14.10	14.18	14.02	14.16	14.16	589,000
29 Aug 2024	14.07	14.10	13.96	14.06	14.06	459,600
28 Aug 2024	13.90	14.03	13.90	13.99	13.99	534,000
27 Aug 2024	13.95	14.02	13.89	13.90	13.90	421,200
26 Aug 2024	13.96	14.07	13.92	13.96	13.96	670,700
23 Aug 2024	13.71	13.90	13.69	13.86	13.86	725,300
22 Aug 2024	13.74	13.77	13.63	13.64	13.64	411,500
21 Aug 2024	13.72	13.75	13.64	13.72	13.72	456,900
20 Aug 2024	13.69	13.74	13.64	13.66	13.66	573,500
19 Aug 2024	13.70	13.75	13.67	13.74	13.74	635,600
16 Aug 2024	13.65	13.69	13.57	13.61	13.61	732,200
15 Aug 2024	13.58	13.58	13.39	13.50	13.50	557,400
14 Aug 2024	13.44	13.44	13.31	13.44	13.44	534,600
13 Aug 2024	13.35	13.44	13.27	13.38	13.38	576,500
12 Aug 2024	13.48	13.48	13.21	13.26	13.26	653,900
09 Aug 2024	13.45	13.48	13.29	13.45	13.45	630,000
08 Aug 2024	13.37	13.46	13.29	13.42	13.42	685,700
07 Aug 2024	13.35	13.57	13.22	13.23	13.23	1,351,100
06 Aug 2024	12.94	13.28	12.88	13.19	13.19	1,130,300
05 Aug 2024	12.83	13.03	12.49	12.88	12.88	1,469,100
02 Aug 2024	13.05	13.28	13.01	13.22	13.22	1,059,800
01 Aug 2024	13.55	13.55	13.20	13.34	13.34	1,305,200
31 Jul 2024	13.72	13.83	13.42	13.47	13.47	1,701,500
30 Jul 2024	13.75	13.79	13.65	13.78	13.78	835,800
29 Jul 2024	13.80	13.88	13.64	13.68	13.68	947,000
26 Jul 2024	13.65	13.76	13.58	13.75	13.75	1,050,500
25 Jul 2024	13.55	13.67	13.45	13.47	13.47	774,900
24 Jul 2024	13.67	13.78	13.48	13.49	13.49	1,002,100
23 Jul 2024	13.74	13.89	13.73	13.78	13.78	1,046,800
22 Jul 2024	13.72	13.82	13.68	13.81	13.81	541,100
19 Jul 2024	13.75	13.88	13.61	13.68	13.68	876,700
18 Jul 2024	14.06	14.15	13.76	13.78	13.78	847,800
17 Jul 2024	13.97	14.20	13.90	14.10	14.10	1,252,800
16 Jul 2024	13.87	14.09	13.77	14.06	14.06	1,157,000
15 Jul 2024	13.75	13.94	13.73	13.82	13.82	1,014,700
12 Jul 2024	13.43	13.77	13.43	13.70	13.70	1,438,600
11 Jul 2024	13.31	13.45	13.22	13.42	13.42	1,341,100
10 Jul 2024	12.88	13.21	12.87	13.19	13.19	1,338,400
09 Jul 2024	12.72	12.88	12.64	12.81	12.81	986,300
08 Jul 2024	12.60	12.79	12.57	12.76	12.76	1,590,900
05 Jul 2024	12.70	12.75	12.56	12.60	12.60	1,100,800
05 Jul 2024	0.45 Dividend
03 Jul 2024	13.28	13.29	13.09	13.14	12.69	1,043,500
02 Jul 2024	13.05	13.28	12.98	13.18	12.73	1,516,900
01 Jul 2024	13.22	13.22	12.87	12.99	12.55	1,206,800
28 Jun 2024	13.23	13.23	13.10	13.21	12.76	1,510,000
27 Jun 2024	13.21	13.21	13.00	13.13	12.68	752,800
26 Jun 2024	13.20	13.25	13.15	13.17	12.72	512,200
25 Jun 2024	13.26	13.31	13.20	13.27	12.82	720,700
24 Jun 2024	13.28	13.38	13.22	13.22	12.77	963,400
21 Jun 2024	13.22	13.28	13.14	13.22	12.77	1,663,100
20 Jun 2024	13.06	13.33	13.02	13.21	12.76	1,361,700
18 Jun 2024	13.15	13.22	13.04	13.06	12.61	903,800
17 Jun 2024	12.98	13.17	12.89	13.15	12.70	939,600
14 Jun 2024	12.90	13.04	12.89	12.98	12.54	1,022,600
13 Jun 2024	12.94	13.08	12.92	13.01	12.56	757,100
12 Jun 2024	13.05	13.14	12.93	12.93	12.49	929,600
11 Jun 2024	12.89	12.91	12.79	12.82	12.38	1,101,200
10 Jun 2024	12.87	13.02	12.83	12.98	12.54	1,229,600
07 Jun 2024	12.85	13.07	12.80	12.97	12.53	1,055,700
06 Jun 2024	12.96	13.04	12.83	12.87	12.43	953,400
05 Jun 2024	13.00	13.05	12.88	13.04	12.59	634,500
04 Jun 2024	12.94	13.05	12.89	12.95	12.51	527,500
03 Jun 2024	12.92	13.02	12.90	13.01	12.56	530,500
31 May 2024	12.81	12.90	12.73	12.85	12.41	911,400
30 May 2024	12.61	12.75	12.58	12.74	12.30	502,300
29 May 2024	12.43	12.52	12.36	12.48	12.05	707,500
28 May 2024	12.63	12.70	12.53	12.57	12.14	878,700
24 May 2024	12.40	12.58	12.34	12.57	12.14	1,045,600
23 May 2024	12.59	12.59	12.28	12.32	11.90	1,245,000
22 May 2024	12.71	12.74	12.60	12.61	12.18	414,300
21 May 2024	12.84	12.88	12.68	12.74	12.30	1,663,600
20 May 2024	13.06	13.07	12.87	12.87	12.43	724,100
17 May 2024	13.02	13.08	12.94	13.03	12.58	890,200
16 May 2024	12.88	13.04	12.87	12.98	12.54	629,000
15 May 2024	13.08	13.10	12.88	12.96	12.52	816,100
14 May 2024	12.94	12.99	12.86	12.95	12.51	777,700
13 May 2024	12.90	12.93	12.75	12.77	12.33	733,600
10 May 2024	12.88	12.97	12.73	12.78	12.34	1,258,300
09 May 2024	12.87	12.98	12.84	12.87	12.43	785,900
08 May 2024	12.91	12.97	12.84	12.88	12.44	1,141,100
07 May 2024	13.25	13.36	12.95	13.00	12.55	1,147,600
06 May 2024	13.21	13.27	13.08	13.15	12.70	913,700
03 May 2024	13.08	13.28	12.95	13.09	12.64	1,271,000
02 May 2024	12.88	12.93	12.73	12.88	12.44	1,340,600
01 May 2024	12.69	12.95	12.69	12.73	12.29	1,398,600
30 Apr 2024	12.59	12.85	12.43	12.63	12.20	2,076,400
29 Apr 2024	12.54	12.68	12.52	12.59	12.16	1,190,200
26 Apr 2024	12.45	12.60	12.39	12.53	12.10	694,400
25 Apr 2024	12.38	12.48	12.29	12.36	11.94	757,800
24 Apr 2024	12.54	12.60	12.39	12.47	12.04	1,141,700
23 Apr 2024	12.26	12.60	12.23	12.56	12.13	711,000
22 Apr 2024	12.19	12.35	12.16	12.31	11.89	1,247,000
19 Apr 2024	11.89	12.17	11.87	12.13	11.71	1,004,900
18 Apr 2024	11.89	11.99	11.79	11.90	11.49	1,037,500
17 Apr 2024	11.77	11.88	11.70	11.78	11.38	572,500
16 Apr 2024	11.84	11.84	11.63	11.65	11.25	673,900
15 Apr 2024	11.97	12.05	11.69	11.88	11.47	1,032,400
12 Apr 2024	12.05	12.14	11.95	11.99	11.58	609,800
11 Apr 2024	12.05	12.15	11.88	12.11	11.70	999,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,447.68+94.07(+0.76%)

NZD/USD0.6252-0.0008(-0.13%)

NZD/EUR0.5652+0.0006(+0.11%)

ALL ORDS8,316.70+53.10(+0.64%)

ASX 2008,091.90+46.80(+0.58%)

OIL73.65-2.26(-2.98%)

Two Harbors Investment Corp. (TWO)

NZX 50
12,447.68
+94.07(+0.76%)

NZD/USD
0.6252
-0.0008(-0.13%)

NZD/EUR
0.5652
+0.0006(+0.11%)

ALL ORDS
8,316.70
+53.10(+0.64%)

ASX 200
8,091.90
+46.80(+0.58%)

OIL
73.65
-2.26(-2.98%)