Two Harbors Investment Corp. (TWO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 5.56 | 5.62 | 5.49 | 5.50 | 5.50 | 4,014,000 |
| 20 Jan 2022 | 5.75 | 5.76 | 5.60 | 5.60 | 5.60 | 3,022,300 |
| 19 Jan 2022 | 5.78 | 5.81 | 5.71 | 5.71 | 5.71 | 3,307,500 |
| 18 Jan 2022 | 5.83 | 5.87 | 5.76 | 5.77 | 5.77 | 3,659,200 |
| 14 Jan 2022 | 5.88 | 5.88 | 5.75 | 5.86 | 5.86 | 3,550,000 |
| 13 Jan 2022 | 5.96 | 5.99 | 5.86 | 5.88 | 5.88 | 2,465,500 |
| 12 Jan 2022 | 5.96 | 6.00 | 5.86 | 5.91 | 5.91 | 2,794,500 |
| 11 Jan 2022 | 5.88 | 5.98 | 5.86 | 5.96 | 5.96 | 2,799,000 |
| 10 Jan 2022 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | 2,496,700 |
| 07 Jan 2022 | 5.79 | 5.86 | 5.78 | 5.81 | 5.81 | 2,329,900 |
| 06 Jan 2022 | 5.81 | 5.85 | 5.75 | 5.80 | 5.80 | 2,466,700 |
| 05 Jan 2022 | 5.90 | 5.93 | 5.78 | 5.79 | 5.79 | 3,337,300 |
| 04 Jan 2022 | 5.94 | 5.98 | 5.87 | 5.87 | 5.87 | 3,636,900 |
| 03 Jan 2022 | 5.82 | 5.97 | 5.82 | 5.93 | 5.93 | 5,225,700 |
| 31 Dec 2021 | 5.81 | 5.87 | 5.76 | 5.77 | 5.77 | 3,365,100 |
| 30 Dec 2021 | 5.83 | 5.96 | 5.82 | 5.83 | 5.83 | 3,417,100 |
| 29 Dec 2021 | 5.90 | 5.91 | 5.83 | 5.85 | 5.85 | 3,451,100 |
| 28 Dec 2021 | 5.90 | 6.00 | 5.89 | 5.90 | 5.90 | 4,891,200 |
| 28 Dec 2021 | 0.17 Dividend | |||||
| 27 Dec 2021 | 6.10 | 6.11 | 5.98 | 6.09 | 5.92 | 4,899,800 |
| 23 Dec 2021 | 5.99 | 6.09 | 5.98 | 6.06 | 5.89 | 2,552,100 |
| 22 Dec 2021 | 5.89 | 6.00 | 5.87 | 5.96 | 5.79 | 3,934,700 |
| 21 Dec 2021 | 5.74 | 5.92 | 5.73 | 5.90 | 5.74 | 5,548,900 |
| 20 Dec 2021 | 5.72 | 5.72 | 5.43 | 5.64 | 5.48 | 10,831,300 |
| 17 Dec 2021 | 5.85 | 5.87 | 5.72 | 5.77 | 5.61 | 19,040,000 |
| 16 Dec 2021 | 6.00 | 6.02 | 5.82 | 5.83 | 5.67 | 4,900,600 |
| 15 Dec 2021 | 5.85 | 5.93 | 5.78 | 5.93 | 5.76 | 6,562,000 |
| 14 Dec 2021 | 6.01 | 6.08 | 5.86 | 5.87 | 5.71 | 4,620,300 |
| 13 Dec 2021 | 6.03 | 6.04 | 5.92 | 5.99 | 5.82 | 4,502,200 |
| 10 Dec 2021 | 6.21 | 6.23 | 6.04 | 6.04 | 5.87 | 3,682,900 |
| 09 Dec 2021 | 6.21 | 6.23 | 6.13 | 6.18 | 6.01 | 2,664,400 |
| 08 Dec 2021 | 6.17 | 6.27 | 6.15 | 6.21 | 6.04 | 2,519,500 |
| 07 Dec 2021 | 6.12 | 6.20 | 6.09 | 6.14 | 5.97 | 2,952,500 |
| 06 Dec 2021 | 5.98 | 6.14 | 5.94 | 6.09 | 5.92 | 4,506,600 |
| 03 Dec 2021 | 6.02 | 6.02 | 5.91 | 5.92 | 5.75 | 3,499,300 |
| 02 Dec 2021 | 5.84 | 6.03 | 5.83 | 6.01 | 5.84 | 5,290,200 |
| 01 Dec 2021 | 6.00 | 6.06 | 5.80 | 5.80 | 5.64 | 6,476,800 |
| 30 Nov 2021 | 5.96 | 6.02 | 5.83 | 5.88 | 5.72 | 6,997,200 |
| 29 Nov 2021 | 6.05 | 6.13 | 5.90 | 6.02 | 5.85 | 5,150,600 |
| 26 Nov 2021 | 6.09 | 6.09 | 5.77 | 5.99 | 5.82 | 8,333,400 |
| 24 Nov 2021 | 6.07 | 6.19 | 6.06 | 6.14 | 5.97 | 2,817,700 |
| 23 Nov 2021 | 6.07 | 6.09 | 6.01 | 6.08 | 5.91 | 2,758,400 |
| 22 Nov 2021 | 6.09 | 6.09 | 6.02 | 6.04 | 5.87 | 3,955,100 |
| 19 Nov 2021 | 6.03 | 6.08 | 6.00 | 6.07 | 5.90 | 3,581,600 |
| 18 Nov 2021 | 6.12 | 6.14 | 5.99 | 6.06 | 5.89 | 5,035,800 |
| 17 Nov 2021 | 6.09 | 6.14 | 6.05 | 6.12 | 5.95 | 5,561,600 |
| 16 Nov 2021 | 6.15 | 6.16 | 6.06 | 6.16 | 5.99 | 5,026,600 |
| 15 Nov 2021 | 6.28 | 6.30 | 6.14 | 6.14 | 5.97 | 6,027,700 |
| 12 Nov 2021 | 6.34 | 6.35 | 6.24 | 6.26 | 6.09 | 2,731,800 |
| 11 Nov 2021 | 6.26 | 6.35 | 6.25 | 6.33 | 6.15 | 4,381,500 |
| 10 Nov 2021 | 6.31 | 6.37 | 6.17 | 6.19 | 6.02 | 8,667,700 |
| 09 Nov 2021 | 6.40 | 6.55 | 6.29 | 6.31 | 6.13 | 8,380,400 |
| 08 Nov 2021 | 6.46 | 6.48 | 6.35 | 6.37 | 6.19 | 6,124,000 |
| 05 Nov 2021 | 6.41 | 6.48 | 6.40 | 6.43 | 6.25 | 4,080,400 |
| 04 Nov 2021 | 6.46 | 6.48 | 6.35 | 6.37 | 6.19 | 3,863,400 |
| 03 Nov 2021 | 6.43 | 6.51 | 6.39 | 6.42 | 6.24 | 4,068,500 |
| 02 Nov 2021 | 6.52 | 6.53 | 6.38 | 6.40 | 6.22 | 4,528,700 |
| 01 Nov 2021 | 6.46 | 6.53 | 6.44 | 6.51 | 6.33 | 4,755,800 |
| 29 Oct 2021 | 6.42 | 6.45 | 6.39 | 6.42 | 6.24 | 4,470,600 |
| 28 Oct 2021 | 6.46 | 6.48 | 6.35 | 6.40 | 6.22 | 4,963,800 |
| 27 Oct 2021 | 6.52 | 6.53 | 6.42 | 6.44 | 6.26 | 14,789,100 |
| 26 Oct 2021 | 6.48 | 6.54 | 6.44 | 6.44 | 6.26 | 21,735,000 |
| 25 Oct 2021 | 6.71 | 6.78 | 6.70 | 6.72 | 6.53 | 3,598,700 |
| 22 Oct 2021 | 6.76 | 6.77 | 6.69 | 6.71 | 6.52 | 1,719,000 |
| 21 Oct 2021 | 6.74 | 6.79 | 6.68 | 6.75 | 6.56 | 2,667,300 |
| 20 Oct 2021 | 6.72 | 6.81 | 6.72 | 6.74 | 6.55 | 1,931,100 |
| 19 Oct 2021 | 6.72 | 6.74 | 6.68 | 6.71 | 6.52 | 1,226,400 |
| 18 Oct 2021 | 6.66 | 6.73 | 6.63 | 6.69 | 6.50 | 1,511,400 |
| 15 Oct 2021 | 6.77 | 6.79 | 6.66 | 6.66 | 6.47 | 1,944,100 |
| 14 Oct 2021 | 6.70 | 6.72 | 6.66 | 6.70 | 6.51 | 1,546,600 |
| 13 Oct 2021 | 6.66 | 6.71 | 6.60 | 6.63 | 6.44 | 3,888,000 |
| 12 Oct 2021 | 6.62 | 6.66 | 6.58 | 6.65 | 6.46 | 2,078,600 |
| 11 Oct 2021 | 6.55 | 6.66 | 6.54 | 6.59 | 6.41 | 2,518,000 |
| 08 Oct 2021 | 6.51 | 6.54 | 6.49 | 6.51 | 6.33 | 1,748,200 |
| 07 Oct 2021 | 6.49 | 6.58 | 6.48 | 6.49 | 6.31 | 3,320,800 |
| 06 Oct 2021 | 6.45 | 6.47 | 6.37 | 6.45 | 6.27 | 2,288,400 |
| 05 Oct 2021 | 6.45 | 6.56 | 6.40 | 6.50 | 6.32 | 2,571,300 |
| 04 Oct 2021 | 6.38 | 6.53 | 6.37 | 6.42 | 6.24 | 2,200,400 |
| 01 Oct 2021 | 6.36 | 6.46 | 6.31 | 6.43 | 6.25 | 4,196,600 |
| 30 Sep 2021 | 6.49 | 6.51 | 6.33 | 6.34 | 6.16 | 4,634,300 |
| 30 Sep 2021 | 0.17 Dividend | |||||
| 29 Sep 2021 | 6.67 | 6.68 | 6.61 | 6.64 | 6.29 | 3,255,900 |
| 28 Sep 2021 | 6.73 | 6.74 | 6.61 | 6.63 | 6.28 | 3,905,900 |
| 27 Sep 2021 | 6.68 | 6.73 | 6.66 | 6.69 | 6.34 | 5,604,700 |
| 24 Sep 2021 | 6.60 | 6.67 | 6.58 | 6.64 | 6.29 | 4,197,500 |
| 23 Sep 2021 | 6.60 | 6.68 | 6.59 | 6.60 | 6.25 | 3,851,900 |
| 22 Sep 2021 | 6.47 | 6.60 | 6.46 | 6.57 | 6.22 | 2,340,000 |
| 21 Sep 2021 | 6.45 | 6.53 | 6.45 | 6.47 | 6.13 | 1,970,500 |
| 20 Sep 2021 | 6.44 | 6.49 | 6.35 | 6.44 | 6.10 | 2,663,200 |
| 17 Sep 2021 | 6.48 | 6.53 | 6.47 | 6.52 | 6.18 | 5,637,200 |
| 16 Sep 2021 | 6.50 | 6.54 | 6.47 | 6.48 | 6.14 | 1,485,300 |
| 15 Sep 2021 | 6.45 | 6.52 | 6.43 | 6.50 | 6.16 | 2,030,800 |
| 14 Sep 2021 | 6.55 | 6.55 | 6.44 | 6.45 | 6.11 | 1,942,800 |
| 13 Sep 2021 | 6.42 | 6.52 | 6.38 | 6.51 | 6.17 | 1,868,800 |
| 10 Sep 2021 | 6.49 | 6.49 | 6.38 | 6.38 | 6.04 | 1,850,500 |
| 09 Sep 2021 | 6.41 | 6.52 | 6.38 | 6.45 | 6.11 | 1,977,900 |
| 08 Sep 2021 | 6.47 | 6.52 | 6.39 | 6.41 | 6.07 | 1,910,900 |
| 07 Sep 2021 | 6.52 | 6.59 | 6.46 | 6.46 | 6.12 | 1,815,500 |
| 03 Sep 2021 | 6.55 | 6.55 | 6.47 | 6.51 | 6.17 | 2,219,800 |
| 02 Sep 2021 | 6.59 | 6.59 | 6.51 | 6.52 | 6.18 | 2,100,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
