New Zealand markets closed

Two Harbors Investment Corp. (TWO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.9100+0.1000 (+2.08%)
At close: 04:00PM EDT
4.9500 +0.04 (+0.81%)
After hours: 07:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20224.76004.95004.76004.91004.91006,986,400
01 Jul 20220.17 Dividend
30 Jun 20224.95005.07004.89004.98004.81006,214,200
29 Jun 20224.99005.02004.89004.99004.81974,476,700
28 Jun 20225.13005.15005.00005.01004.83903,135,000
27 Jun 20225.15005.16005.03005.07004.89693,553,500
24 Jun 20224.95005.10004.94005.08004.90665,062,200
23 Jun 20224.85004.94004.78004.93004.76175,085,600
22 Jun 20224.61004.74004.58004.70004.53963,280,200
21 Jun 20224.55004.66004.51004.62004.46234,660,000
17 Jun 20224.32004.48004.27004.45004.29818,665,800
16 Jun 20224.47004.47004.26004.33004.18228,376,200
15 Jun 20224.69004.69004.43004.54004.38506,653,300
14 Jun 20224.71004.75004.57004.61004.45264,769,000
13 Jun 20225.06005.10004.69004.70004.53965,805,900
10 Jun 20225.26005.27005.13005.19005.01282,847,000
09 Jun 20225.36005.41005.30005.31005.12872,412,900
08 Jun 20225.35005.39005.29005.31005.12871,929,700
07 Jun 20225.29005.41005.26005.40005.21572,260,300
06 Jun 20225.33005.40005.30005.30005.11912,160,100
03 Jun 20225.35005.40005.30005.33005.14812,177,100
02 Jun 20225.36005.40005.32005.38005.19632,201,000
01 Jun 20225.37005.37005.25005.36005.17702,630,200
31 May 20225.40005.40005.31005.34005.15772,296,700
27 May 20225.29005.39005.24005.39005.20602,492,800
26 May 20225.15005.30005.14005.26005.08043,628,500
25 May 20225.11005.16005.08005.13004.95493,793,400
24 May 20225.04005.10004.96005.09004.91623,123,800
23 May 20224.95005.13004.95005.09004.91624,917,500
20 May 20225.04005.06004.89004.94004.77145,797,300
19 May 20225.00005.06004.95005.00004.82935,578,300
18 May 20225.16005.16005.01005.01004.83906,005,900
17 May 20225.17005.19005.11005.16004.98394,491,300
16 May 20225.28005.28005.14005.14004.96456,405,100
13 May 20225.20005.33005.17005.26005.08046,690,000
12 May 20225.26005.26005.05005.15004.97425,494,100
11 May 20225.24005.40005.23005.26005.08044,970,400
10 May 20225.30005.38005.17005.26005.08044,632,600
09 May 20225.26005.28005.17005.24005.06115,403,000
06 May 20225.22005.36005.15005.32005.13845,428,600
05 May 20225.06005.25005.06005.22005.04186,042,700
04 May 20225.09005.16005.01005.16004.98394,039,500
03 May 20224.87005.08004.87005.07004.89694,295,800
02 May 20224.82004.89004.77004.87004.70384,327,200
29 Apr 20224.92004.95004.81004.81004.64584,611,900
28 Apr 20224.80004.94004.75004.93004.76174,014,000
27 Apr 20224.74004.81004.71004.75004.58796,299,200
26 Apr 20224.88004.90004.71004.72004.55895,279,300
25 Apr 20224.91004.92004.78004.92004.75205,555,700
22 Apr 20225.04005.07004.91004.92004.75204,211,200
21 Apr 20225.12005.19005.03005.04004.86805,171,600
20 Apr 20225.01005.12005.00005.10004.92593,363,700
19 Apr 20225.14005.18004.97004.97004.80035,173,000
18 Apr 20225.14005.19005.12005.13004.95492,922,500
14 Apr 20225.12005.17005.09005.14004.96452,591,000
13 Apr 20225.03005.13005.01005.10004.92593,848,000
12 Apr 20225.03005.12004.97005.02004.84864,296,400
11 Apr 20225.08005.15005.04005.04004.86802,850,800
08 Apr 20225.05005.13005.01005.08004.90664,090,800
07 Apr 20225.13005.16004.99005.05004.87764,102,300
06 Apr 20225.22005.23005.11005.12004.94525,013,100
05 Apr 20225.36005.39005.22005.23005.05154,203,200
04 Apr 20225.31005.35005.20005.33005.14813,130,100
01 Apr 20225.36005.43005.28005.32005.13844,077,700
01 Apr 20220.17 Dividend
31 Mar 20225.55005.59005.50005.53005.17704,623,300
30 Mar 20225.63005.65005.54005.55005.19585,002,500
29 Mar 20225.60005.67005.58005.63005.27065,098,900
28 Mar 20225.45005.55005.44005.55005.19584,966,600
25 Mar 20225.36005.46005.35005.46005.11155,046,700
24 Mar 20225.34005.38005.30005.35005.00853,162,400
23 Mar 20225.36005.37005.28005.29004.95232,971,600
22 Mar 20225.36005.44005.33005.38005.03664,098,100
21 Mar 20225.39005.41005.27005.30004.96174,566,400
18 Mar 20225.42005.45005.35005.38005.03668,807,200
17 Mar 20225.35005.52005.34005.44005.092811,201,200
16 Mar 20225.30005.42005.26005.39005.04608,157,600
15 Mar 20225.20005.28005.19005.26004.92434,785,200
14 Mar 20225.27005.32005.17005.20004.86814,533,700
11 Mar 20225.32005.35005.22005.22004.88682,390,900
10 Mar 20225.18005.29005.15005.28004.94302,815,500
09 Mar 20225.21005.34005.20005.25004.91494,791,500
08 Mar 20225.01005.22004.97005.18004.84946,518,100
07 Mar 20225.04005.09005.00005.01004.69023,805,500
04 Mar 20225.07005.14005.01005.08004.75583,257,700
03 Mar 20225.17005.20005.08005.14004.81193,033,800
02 Mar 20225.05005.17005.04005.16004.83063,023,700
01 Mar 20225.04005.08004.93005.04004.71834,855,000
28 Feb 20225.03005.09004.96005.06004.73706,936,800
25 Feb 20225.12005.19005.06005.08004.75585,270,500
24 Feb 20224.78005.14004.76005.10004.77457,926,300
23 Feb 20225.10005.11004.99005.00004.68095,280,200
22 Feb 20225.23005.23005.01005.06004.73705,804,500
18 Feb 20225.18005.26005.17005.24004.90554,053,300
17 Feb 20225.32005.37005.18005.20004.86814,215,400
16 Feb 20225.36005.39005.32005.37005.02723,167,600
15 Feb 20225.25005.35005.22005.34004.99923,702,500
14 Feb 20225.25005.31005.18005.18004.84945,715,200
11 Feb 20225.30005.40005.21005.25004.91495,401,300
10 Feb 20225.29005.54005.26005.35005.00857,735,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...