New Zealand markets close in 1 hour 23 minutes

Two Harbors Investment Corp. (TWO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.50-0.10 (-1.79%)
At close: 04:00PM EST
5.51 +0.01 (+0.18%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20225.565.625.495.505.504,014,000
20 Jan 20225.755.765.605.605.603,022,300
19 Jan 20225.785.815.715.715.713,307,500
18 Jan 20225.835.875.765.775.773,659,200
14 Jan 20225.885.885.755.865.863,550,000
13 Jan 20225.965.995.865.885.882,465,500
12 Jan 20225.966.005.865.915.912,794,500
11 Jan 20225.885.985.865.965.962,799,000
10 Jan 20225.885.885.805.865.862,496,700
07 Jan 20225.795.865.785.815.812,329,900
06 Jan 20225.815.855.755.805.802,466,700
05 Jan 20225.905.935.785.795.793,337,300
04 Jan 20225.945.985.875.875.873,636,900
03 Jan 20225.825.975.825.935.935,225,700
31 Dec 20215.815.875.765.775.773,365,100
30 Dec 20215.835.965.825.835.833,417,100
29 Dec 20215.905.915.835.855.853,451,100
28 Dec 20215.906.005.895.905.904,891,200
28 Dec 20210.17 Dividend
27 Dec 20216.106.115.986.095.924,899,800
23 Dec 20215.996.095.986.065.892,552,100
22 Dec 20215.896.005.875.965.793,934,700
21 Dec 20215.745.925.735.905.745,548,900
20 Dec 20215.725.725.435.645.4810,831,300
17 Dec 20215.855.875.725.775.6119,040,000
16 Dec 20216.006.025.825.835.674,900,600
15 Dec 20215.855.935.785.935.766,562,000
14 Dec 20216.016.085.865.875.714,620,300
13 Dec 20216.036.045.925.995.824,502,200
10 Dec 20216.216.236.046.045.873,682,900
09 Dec 20216.216.236.136.186.012,664,400
08 Dec 20216.176.276.156.216.042,519,500
07 Dec 20216.126.206.096.145.972,952,500
06 Dec 20215.986.145.946.095.924,506,600
03 Dec 20216.026.025.915.925.753,499,300
02 Dec 20215.846.035.836.015.845,290,200
01 Dec 20216.006.065.805.805.646,476,800
30 Nov 20215.966.025.835.885.726,997,200
29 Nov 20216.056.135.906.025.855,150,600
26 Nov 20216.096.095.775.995.828,333,400
24 Nov 20216.076.196.066.145.972,817,700
23 Nov 20216.076.096.016.085.912,758,400
22 Nov 20216.096.096.026.045.873,955,100
19 Nov 20216.036.086.006.075.903,581,600
18 Nov 20216.126.145.996.065.895,035,800
17 Nov 20216.096.146.056.125.955,561,600
16 Nov 20216.156.166.066.165.995,026,600
15 Nov 20216.286.306.146.145.976,027,700
12 Nov 20216.346.356.246.266.092,731,800
11 Nov 20216.266.356.256.336.154,381,500
10 Nov 20216.316.376.176.196.028,667,700
09 Nov 20216.406.556.296.316.138,380,400
08 Nov 20216.466.486.356.376.196,124,000
05 Nov 20216.416.486.406.436.254,080,400
04 Nov 20216.466.486.356.376.193,863,400
03 Nov 20216.436.516.396.426.244,068,500
02 Nov 20216.526.536.386.406.224,528,700
01 Nov 20216.466.536.446.516.334,755,800
29 Oct 20216.426.456.396.426.244,470,600
28 Oct 20216.466.486.356.406.224,963,800
27 Oct 20216.526.536.426.446.2614,789,100
26 Oct 20216.486.546.446.446.2621,735,000
25 Oct 20216.716.786.706.726.533,598,700
22 Oct 20216.766.776.696.716.521,719,000
21 Oct 20216.746.796.686.756.562,667,300
20 Oct 20216.726.816.726.746.551,931,100
19 Oct 20216.726.746.686.716.521,226,400
18 Oct 20216.666.736.636.696.501,511,400
15 Oct 20216.776.796.666.666.471,944,100
14 Oct 20216.706.726.666.706.511,546,600
13 Oct 20216.666.716.606.636.443,888,000
12 Oct 20216.626.666.586.656.462,078,600
11 Oct 20216.556.666.546.596.412,518,000
08 Oct 20216.516.546.496.516.331,748,200
07 Oct 20216.496.586.486.496.313,320,800
06 Oct 20216.456.476.376.456.272,288,400
05 Oct 20216.456.566.406.506.322,571,300
04 Oct 20216.386.536.376.426.242,200,400
01 Oct 20216.366.466.316.436.254,196,600
30 Sep 20216.496.516.336.346.164,634,300
30 Sep 20210.17 Dividend
29 Sep 20216.676.686.616.646.293,255,900
28 Sep 20216.736.746.616.636.283,905,900
27 Sep 20216.686.736.666.696.345,604,700
24 Sep 20216.606.676.586.646.294,197,500
23 Sep 20216.606.686.596.606.253,851,900
22 Sep 20216.476.606.466.576.222,340,000
21 Sep 20216.456.536.456.476.131,970,500
20 Sep 20216.446.496.356.446.102,663,200
17 Sep 20216.486.536.476.526.185,637,200
16 Sep 20216.506.546.476.486.141,485,300
15 Sep 20216.456.526.436.506.162,030,800
14 Sep 20216.556.556.446.456.111,942,800
13 Sep 20216.426.526.386.516.171,868,800
10 Sep 20216.496.496.386.386.041,850,500
09 Sep 20216.416.526.386.456.111,977,900
08 Sep 20216.476.526.396.416.071,910,900
07 Sep 20216.526.596.466.466.121,815,500
03 Sep 20216.556.556.476.516.172,219,800
02 Sep 20216.596.596.516.526.182,100,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...