Mail

TWO - Two Harbors Investment Corp.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	13.59	13.63	13.47	13.62	13.62	697,500
08 Jun 2023	13.48	13.67	13.38	13.62	13.62	963,700
07 Jun 2023	13.40	13.60	13.33	13.52	13.52	974,700
06 Jun 2023	12.95	13.44	12.94	13.33	13.33	888,400
05 Jun 2023	13.18	13.20	12.93	13.04	13.04	627,600
02 Jun 2023	13.00	13.26	12.91	13.22	13.22	1,269,300
01 Jun 2023	12.50	12.91	12.45	12.86	12.86	1,113,300
31 May 2023	12.55	12.59	12.33	12.44	12.44	918,700
30 May 2023	12.50	12.66	12.44	12.55	12.55	1,163,000
26 May 2023	11.78	12.34	11.68	12.30	12.30	925,200
25 May 2023	12.00	12.04	11.57	11.77	11.77	946,400
24 May 2023	12.37	12.37	12.02	12.03	12.03	782,800
23 May 2023	12.38	12.72	12.35	12.43	12.43	836,300
22 May 2023	12.31	12.42	12.22	12.35	12.35	704,300
19 May 2023	12.48	12.50	12.17	12.31	12.31	691,600
18 May 2023	12.31	12.40	12.18	12.37	12.37	825,800
17 May 2023	11.99	12.34	11.98	12.29	12.29	1,591,800
16 May 2023	11.95	12.00	11.86	11.89	11.89	1,620,100
15 May 2023	11.93	12.08	11.89	11.95	11.95	991,000
12 May 2023	11.93	11.97	11.86	11.88	11.88	774,200
11 May 2023	11.71	11.89	11.59	11.89	11.89	916,200
10 May 2023	11.96	12.00	11.70	11.84	11.84	1,057,400
09 May 2023	11.73	11.87	11.67	11.76	11.76	1,014,400
08 May 2023	11.95	11.96	11.70	11.85	11.85	1,174,400
05 May 2023	11.91	12.14	11.76	11.85	11.85	1,540,100
04 May 2023	12.27	12.27	11.74	11.74	11.74	2,382,700
03 May 2023	12.55	12.68	12.32	12.32	12.32	2,291,700
02 May 2023	13.48	13.48	12.36	12.49	12.49	3,387,000
01 May 2023	13.92	14.00	13.68	13.73	13.73	1,066,100
28 Apr 2023	13.91	14.07	13.85	13.93	13.93	1,467,300
27 Apr 2023	13.63	13.87	13.63	13.86	13.86	817,200
26 Apr 2023	13.51	13.83	13.43	13.55	13.55	893,400
25 Apr 2023	13.76	13.82	13.46	13.49	13.49	775,800
24 Apr 2023	13.90	13.93	13.61	13.84	13.84	1,030,800
21 Apr 2023	13.92	14.03	13.73	14.01	14.01	907,000
20 Apr 2023	13.90	13.99	13.81	13.99	13.99	751,500
19 Apr 2023	13.75	14.06	13.72	14.01	14.01	1,118,300
18 Apr 2023	13.91	13.96	13.73	13.87	13.87	617,100
17 Apr 2023	13.65	14.01	13.53	13.91	13.91	886,000
14 Apr 2023	13.91	13.96	13.54	13.66	13.66	897,800
13 Apr 2023	13.85	13.92	13.66	13.82	13.82	771,300
12 Apr 2023	14.17	14.18	13.84	13.89	13.89	867,100
11 Apr 2023	13.87	14.03	13.81	13.92	13.92	903,500
10 Apr 2023	14.21	14.27	13.53	13.81	13.81	1,306,600
06 Apr 2023	14.26	14.31	14.14	14.18	14.18	692,200
05 Apr 2023	13.79	14.32	13.79	14.18	14.18	1,387,600
04 Apr 2023	13.96	13.99	13.69	13.95	13.95	1,299,800
03 Apr 2023	14.03	14.28	13.84	13.92	13.92	1,752,500
03 Apr 2023	0.6 Dividend
31 Mar 2023	14.40	14.72	14.33	14.71	14.11	2,163,500
30 Mar 2023	14.39	14.42	14.27	14.38	13.79	1,488,700
29 Mar 2023	14.24	14.29	14.16	14.22	13.64	1,097,300
28 Mar 2023	14.08	14.15	13.97	14.05	13.48	715,300
27 Mar 2023	14.07	14.19	13.94	14.10	13.52	1,089,500
24 Mar 2023	13.39	13.93	13.23	13.89	13.32	1,126,200
23 Mar 2023	13.90	14.13	13.41	13.42	12.87	991,200
22 Mar 2023	14.04	14.21	13.75	13.75	13.19	941,100
21 Mar 2023	14.06	14.32	14.04	14.09	13.52	1,140,100
20 Mar 2023	13.78	14.04	13.75	13.76	13.20	1,223,700
17 Mar 2023	14.20	14.32	13.67	13.70	13.14	3,317,500
16 Mar 2023	14.20	14.47	13.90	14.31	13.73	1,795,800
15 Mar 2023	14.52	14.52	13.99	14.31	13.73	1,244,700
14 Mar 2023	14.74	15.16	14.62	14.86	14.25	1,199,400
13 Mar 2023	14.39	14.57	14.05	14.38	13.79	1,569,000
10 Mar 2023	15.45	15.49	14.65	14.69	14.09	1,518,100
09 Mar 2023	16.05	16.09	15.48	15.48	14.85	1,083,100
08 Mar 2023	16.07	16.08	15.79	16.02	15.37	849,700
07 Mar 2023	16.28	16.37	15.90	16.00	15.35	1,261,600
06 Mar 2023	16.38	16.50	16.22	16.28	15.62	870,500
03 Mar 2023	16.23	16.44	16.18	16.35	15.68	792,800
02 Mar 2023	16.05	16.18	15.89	16.16	15.50	1,205,500
01 Mar 2023	16.52	16.59	16.10	16.13	15.47	1,343,500
28 Feb 2023	16.59	16.72	16.53	16.57	15.89	1,015,400
27 Feb 2023	16.83	16.92	16.61	16.67	15.99	736,200
24 Feb 2023	16.76	16.88	16.61	16.69	16.01	760,100
23 Feb 2023	17.02	17.09	16.83	16.92	16.23	1,012,400
22 Feb 2023	16.80	16.99	16.74	16.89	16.20	1,098,900
21 Feb 2023	17.01	17.09	16.66	16.73	16.05	988,300
17 Feb 2023	17.16	17.19	16.97	17.16	16.46	711,000
16 Feb 2023	16.86	17.27	16.82	17.13	16.43	869,100
15 Feb 2023	16.96	17.09	16.92	17.04	16.34	839,900
14 Feb 2023	17.24	17.31	16.89	17.09	16.39	1,234,700
13 Feb 2023	16.95	17.28	16.93	17.28	16.58	1,333,000
10 Feb 2023	16.88	17.11	16.81	16.94	16.25	1,771,400
09 Feb 2023	17.08	17.48	16.70	16.76	16.08	1,741,700
08 Feb 2023	17.05	17.35	16.90	17.21	16.51	1,614,300
07 Feb 2023	16.89	17.15	16.75	17.09	16.39	1,830,200
06 Feb 2023	17.48	17.66	16.95	16.98	16.29	6,186,500
03 Feb 2023	17.82	17.91	17.49	17.59	16.87	7,869,500
02 Feb 2023	18.40	18.67	18.36	18.52	17.76	847,300
01 Feb 2023	18.00	18.45	17.86	18.28	17.53	767,700
31 Jan 2023	17.76	17.94	17.70	17.94	17.21	827,900
30 Jan 2023	17.85	17.93	17.59	17.68	16.96	667,400
27 Jan 2023	17.84	18.00	17.79	17.91	17.18	715,200
26 Jan 2023	17.72	17.84	17.63	17.83	17.10	618,700
25 Jan 2023	17.60	17.73	17.54	17.60	16.88	434,300
24 Jan 2023	17.82	17.82	17.55	17.70	16.98	419,500
23 Jan 2023	17.85	17.85	17.67	17.70	16.98	527,000
20 Jan 2023	17.68	17.82	17.49	17.78	17.05	1,242,500
19 Jan 2023	17.39	17.70	17.30	17.66	16.94	570,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...