New Zealand markets closed

Two Harbors Investment Corp. (TWO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.85-0.04 (-0.31%)
At close: 04:00PM EST
12.85 0.00 (0.00%)
After hours: 07:39PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202412.8613.0112.7712.8512.85623,200
22 Feb 202412.6912.9312.6812.8912.89777,700
21 Feb 202412.7512.8312.6712.7712.77554,100
20 Feb 202412.7012.8112.6012.7512.75839,200
16 Feb 202412.7513.0012.6512.8412.841,031,900
15 Feb 202412.6612.9912.6612.9112.911,374,400
14 Feb 202412.4712.5612.3512.5312.53797,600
13 Feb 202412.3612.5112.2312.3312.331,270,200
12 Feb 202412.4912.8712.4612.8312.83923,100
09 Feb 202412.2612.4712.2212.4612.46706,600
08 Feb 202412.2212.3612.0812.2912.29846,300
07 Feb 202412.6312.6312.1212.1712.171,119,400
06 Feb 202412.2012.5612.1812.5512.551,494,800
05 Feb 202412.3912.4512.1112.3212.321,557,900
02 Feb 202412.6112.7112.4912.5712.571,542,600
01 Feb 202412.5212.8612.2712.8612.861,930,900
31 Jan 202412.7312.8212.4512.4612.461,820,500
30 Jan 202413.3413.4012.7612.7712.773,881,000
29 Jan 202413.6013.6813.5013.6513.651,693,000
26 Jan 202413.6413.7213.5613.5613.56711,800
25 Jan 202413.5713.6513.4613.5813.58789,300
24 Jan 202413.4513.6013.3713.3813.38704,100
23 Jan 202413.3413.4013.2213.3913.39850,700
22 Jan 202413.5513.6213.3013.3313.331,256,800
19 Jan 202413.4813.5313.3013.5013.501,381,200
18 Jan 202413.2313.4413.1713.4413.441,226,700
17 Jan 202413.1513.3813.0813.1813.181,442,400
16 Jan 202413.4413.5013.2113.3513.351,247,200
12 Jan 202413.6013.8813.5213.5913.591,313,200
11 Jan 202413.4413.6413.3213.5713.571,880,400
11 Jan 20240.45 Dividend
10 Jan 202414.1614.1913.9814.0413.592,067,800
09 Jan 202414.0314.2113.9714.1613.711,507,600
08 Jan 202413.8314.1813.7714.1713.721,046,400
05 Jan 202413.5613.8713.5313.8113.371,034,200
04 Jan 202413.6913.7713.5913.6013.161,661,700
03 Jan 202413.7613.7613.4213.6413.201,718,200
02 Jan 202413.9013.9413.7613.9013.451,603,300
29 Dec 202314.1014.1713.9313.9313.481,075,100
28 Dec 202314.1514.2414.1514.1913.74944,000
27 Dec 202314.3114.3114.1614.2313.77963,700
26 Dec 202314.1514.2814.1214.2413.78805,300
22 Dec 202314.2214.3614.0314.0813.632,207,400
21 Dec 202314.2914.3214.0814.2013.745,654,700
20 Dec 202314.1714.5414.1314.1813.732,311,100
19 Dec 202314.1814.3714.0714.2213.764,392,100
18 Dec 202314.3814.4514.0814.1113.661,594,700
15 Dec 202314.4514.4514.1314.3513.895,465,500
14 Dec 202314.5314.5914.3314.3713.912,209,000
13 Dec 202313.9414.3313.9014.1813.734,823,600
12 Dec 202313.6313.8913.5713.7913.351,323,500
11 Dec 202313.7613.9013.6313.6513.211,040,600
08 Dec 202313.7113.9613.7113.8313.391,100,600
07 Dec 202313.7413.8113.6113.8013.36943,300
06 Dec 202314.0714.1013.6713.6913.251,364,300
05 Dec 202314.0014.0713.9214.0013.551,813,200
04 Dec 202313.9414.0713.8814.0113.56962,800
01 Dec 202313.8414.1213.7614.0313.582,062,800
30 Nov 202313.8613.9313.8213.8613.42615,300
29 Nov 202313.8814.0013.8513.8713.43882,900
28 Nov 202313.5813.7713.4913.7313.29743,200
27 Nov 202313.7013.7713.5913.6613.22586,700
24 Nov 202313.8813.9413.7313.7413.30246,700
22 Nov 202313.9213.9713.7913.8713.43517,100
21 Nov 202313.8513.9313.7713.8313.39664,500
20 Nov 202313.7313.9413.6813.9013.45587,700
17 Nov 202313.6713.8013.6213.8013.36790,500
16 Nov 202313.6813.7213.4113.5413.11740,200
15 Nov 202313.5413.7113.4713.6313.191,027,100
14 Nov 202313.4213.6313.3213.5413.11881,100
13 Nov 202312.9113.0512.8313.0212.60593,700
10 Nov 202312.9913.0512.9112.9912.57528,700
09 Nov 202313.1513.2912.8112.8612.45798,300
08 Nov 202313.1413.2112.9713.1212.70696,600
07 Nov 202313.0213.1412.9113.1412.72794,500
06 Nov 202313.2113.2512.9713.0912.67982,000
03 Nov 202313.1013.2813.0213.2112.791,553,400
02 Nov 202312.5012.8412.4112.8112.401,914,800
01 Nov 202311.6612.2111.5812.2011.812,340,800
31 Oct 202310.3411.9210.3411.6111.245,041,200
30 Oct 202310.0510.139.8910.059.732,013,600
27 Oct 202310.1710.319.889.959.631,425,500
26 Oct 20239.9110.229.9110.089.762,131,700
25 Oct 202310.2410.339.839.869.542,446,000
24 Oct 202310.5510.6110.2410.3610.031,951,300
23 Oct 202310.8010.8810.5610.6910.351,151,700
20 Oct 202311.0311.1510.9010.9110.561,120,900
19 Oct 202311.3611.4410.9811.0110.661,496,400
18 Oct 202311.8411.8711.4211.4611.091,322,600
17 Oct 202312.0712.1611.9411.9511.571,256,800
16 Oct 202312.0312.2211.9512.1511.76900,200
13 Oct 202312.2212.2811.9311.9911.61758,200
12 Oct 202312.3612.3812.0112.1411.751,030,600
11 Oct 202312.3312.4412.2812.4312.03702,400
10 Oct 202312.3212.3712.2212.2511.86581,000
09 Oct 202311.9212.3411.8812.2911.90542,900
06 Oct 202311.9412.2011.8912.0211.63920,600
05 Oct 202311.8512.1511.7412.0611.671,119,000
04 Oct 202312.0812.1211.5711.9211.541,507,600
03 Oct 202312.2812.3211.9012.0211.631,242,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...