Two Harbors Investment Corp. (TWO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 4.7600 | 4.9500 | 4.7600 | 4.9100 | 4.9100 | 6,986,400 |
| 01 Jul 2022 | 0.17 Dividend | |||||
| 30 Jun 2022 | 4.9500 | 5.0700 | 4.8900 | 4.9800 | 4.8100 | 6,214,200 |
| 29 Jun 2022 | 4.9900 | 5.0200 | 4.8900 | 4.9900 | 4.8197 | 4,476,700 |
| 28 Jun 2022 | 5.1300 | 5.1500 | 5.0000 | 5.0100 | 4.8390 | 3,135,000 |
| 27 Jun 2022 | 5.1500 | 5.1600 | 5.0300 | 5.0700 | 4.8969 | 3,553,500 |
| 24 Jun 2022 | 4.9500 | 5.1000 | 4.9400 | 5.0800 | 4.9066 | 5,062,200 |
| 23 Jun 2022 | 4.8500 | 4.9400 | 4.7800 | 4.9300 | 4.7617 | 5,085,600 |
| 22 Jun 2022 | 4.6100 | 4.7400 | 4.5800 | 4.7000 | 4.5396 | 3,280,200 |
| 21 Jun 2022 | 4.5500 | 4.6600 | 4.5100 | 4.6200 | 4.4623 | 4,660,000 |
| 17 Jun 2022 | 4.3200 | 4.4800 | 4.2700 | 4.4500 | 4.2981 | 8,665,800 |
| 16 Jun 2022 | 4.4700 | 4.4700 | 4.2600 | 4.3300 | 4.1822 | 8,376,200 |
| 15 Jun 2022 | 4.6900 | 4.6900 | 4.4300 | 4.5400 | 4.3850 | 6,653,300 |
| 14 Jun 2022 | 4.7100 | 4.7500 | 4.5700 | 4.6100 | 4.4526 | 4,769,000 |
| 13 Jun 2022 | 5.0600 | 5.1000 | 4.6900 | 4.7000 | 4.5396 | 5,805,900 |
| 10 Jun 2022 | 5.2600 | 5.2700 | 5.1300 | 5.1900 | 5.0128 | 2,847,000 |
| 09 Jun 2022 | 5.3600 | 5.4100 | 5.3000 | 5.3100 | 5.1287 | 2,412,900 |
| 08 Jun 2022 | 5.3500 | 5.3900 | 5.2900 | 5.3100 | 5.1287 | 1,929,700 |
| 07 Jun 2022 | 5.2900 | 5.4100 | 5.2600 | 5.4000 | 5.2157 | 2,260,300 |
| 06 Jun 2022 | 5.3300 | 5.4000 | 5.3000 | 5.3000 | 5.1191 | 2,160,100 |
| 03 Jun 2022 | 5.3500 | 5.4000 | 5.3000 | 5.3300 | 5.1481 | 2,177,100 |
| 02 Jun 2022 | 5.3600 | 5.4000 | 5.3200 | 5.3800 | 5.1963 | 2,201,000 |
| 01 Jun 2022 | 5.3700 | 5.3700 | 5.2500 | 5.3600 | 5.1770 | 2,630,200 |
| 31 May 2022 | 5.4000 | 5.4000 | 5.3100 | 5.3400 | 5.1577 | 2,296,700 |
| 27 May 2022 | 5.2900 | 5.3900 | 5.2400 | 5.3900 | 5.2060 | 2,492,800 |
| 26 May 2022 | 5.1500 | 5.3000 | 5.1400 | 5.2600 | 5.0804 | 3,628,500 |
| 25 May 2022 | 5.1100 | 5.1600 | 5.0800 | 5.1300 | 4.9549 | 3,793,400 |
| 24 May 2022 | 5.0400 | 5.1000 | 4.9600 | 5.0900 | 4.9162 | 3,123,800 |
| 23 May 2022 | 4.9500 | 5.1300 | 4.9500 | 5.0900 | 4.9162 | 4,917,500 |
| 20 May 2022 | 5.0400 | 5.0600 | 4.8900 | 4.9400 | 4.7714 | 5,797,300 |
| 19 May 2022 | 5.0000 | 5.0600 | 4.9500 | 5.0000 | 4.8293 | 5,578,300 |
| 18 May 2022 | 5.1600 | 5.1600 | 5.0100 | 5.0100 | 4.8390 | 6,005,900 |
| 17 May 2022 | 5.1700 | 5.1900 | 5.1100 | 5.1600 | 4.9839 | 4,491,300 |
| 16 May 2022 | 5.2800 | 5.2800 | 5.1400 | 5.1400 | 4.9645 | 6,405,100 |
| 13 May 2022 | 5.2000 | 5.3300 | 5.1700 | 5.2600 | 5.0804 | 6,690,000 |
| 12 May 2022 | 5.2600 | 5.2600 | 5.0500 | 5.1500 | 4.9742 | 5,494,100 |
| 11 May 2022 | 5.2400 | 5.4000 | 5.2300 | 5.2600 | 5.0804 | 4,970,400 |
| 10 May 2022 | 5.3000 | 5.3800 | 5.1700 | 5.2600 | 5.0804 | 4,632,600 |
| 09 May 2022 | 5.2600 | 5.2800 | 5.1700 | 5.2400 | 5.0611 | 5,403,000 |
| 06 May 2022 | 5.2200 | 5.3600 | 5.1500 | 5.3200 | 5.1384 | 5,428,600 |
| 05 May 2022 | 5.0600 | 5.2500 | 5.0600 | 5.2200 | 5.0418 | 6,042,700 |
| 04 May 2022 | 5.0900 | 5.1600 | 5.0100 | 5.1600 | 4.9839 | 4,039,500 |
| 03 May 2022 | 4.8700 | 5.0800 | 4.8700 | 5.0700 | 4.8969 | 4,295,800 |
| 02 May 2022 | 4.8200 | 4.8900 | 4.7700 | 4.8700 | 4.7038 | 4,327,200 |
| 29 Apr 2022 | 4.9200 | 4.9500 | 4.8100 | 4.8100 | 4.6458 | 4,611,900 |
| 28 Apr 2022 | 4.8000 | 4.9400 | 4.7500 | 4.9300 | 4.7617 | 4,014,000 |
| 27 Apr 2022 | 4.7400 | 4.8100 | 4.7100 | 4.7500 | 4.5879 | 6,299,200 |
| 26 Apr 2022 | 4.8800 | 4.9000 | 4.7100 | 4.7200 | 4.5589 | 5,279,300 |
| 25 Apr 2022 | 4.9100 | 4.9200 | 4.7800 | 4.9200 | 4.7520 | 5,555,700 |
| 22 Apr 2022 | 5.0400 | 5.0700 | 4.9100 | 4.9200 | 4.7520 | 4,211,200 |
| 21 Apr 2022 | 5.1200 | 5.1900 | 5.0300 | 5.0400 | 4.8680 | 5,171,600 |
| 20 Apr 2022 | 5.0100 | 5.1200 | 5.0000 | 5.1000 | 4.9259 | 3,363,700 |
| 19 Apr 2022 | 5.1400 | 5.1800 | 4.9700 | 4.9700 | 4.8003 | 5,173,000 |
| 18 Apr 2022 | 5.1400 | 5.1900 | 5.1200 | 5.1300 | 4.9549 | 2,922,500 |
| 14 Apr 2022 | 5.1200 | 5.1700 | 5.0900 | 5.1400 | 4.9645 | 2,591,000 |
| 13 Apr 2022 | 5.0300 | 5.1300 | 5.0100 | 5.1000 | 4.9259 | 3,848,000 |
| 12 Apr 2022 | 5.0300 | 5.1200 | 4.9700 | 5.0200 | 4.8486 | 4,296,400 |
| 11 Apr 2022 | 5.0800 | 5.1500 | 5.0400 | 5.0400 | 4.8680 | 2,850,800 |
| 08 Apr 2022 | 5.0500 | 5.1300 | 5.0100 | 5.0800 | 4.9066 | 4,090,800 |
| 07 Apr 2022 | 5.1300 | 5.1600 | 4.9900 | 5.0500 | 4.8776 | 4,102,300 |
| 06 Apr 2022 | 5.2200 | 5.2300 | 5.1100 | 5.1200 | 4.9452 | 5,013,100 |
| 05 Apr 2022 | 5.3600 | 5.3900 | 5.2200 | 5.2300 | 5.0515 | 4,203,200 |
| 04 Apr 2022 | 5.3100 | 5.3500 | 5.2000 | 5.3300 | 5.1481 | 3,130,100 |
| 01 Apr 2022 | 5.3600 | 5.4300 | 5.2800 | 5.3200 | 5.1384 | 4,077,700 |
| 01 Apr 2022 | 0.17 Dividend | |||||
| 31 Mar 2022 | 5.5500 | 5.5900 | 5.5000 | 5.5300 | 5.1770 | 4,623,300 |
| 30 Mar 2022 | 5.6300 | 5.6500 | 5.5400 | 5.5500 | 5.1958 | 5,002,500 |
| 29 Mar 2022 | 5.6000 | 5.6700 | 5.5800 | 5.6300 | 5.2706 | 5,098,900 |
| 28 Mar 2022 | 5.4500 | 5.5500 | 5.4400 | 5.5500 | 5.1958 | 4,966,600 |
| 25 Mar 2022 | 5.3600 | 5.4600 | 5.3500 | 5.4600 | 5.1115 | 5,046,700 |
| 24 Mar 2022 | 5.3400 | 5.3800 | 5.3000 | 5.3500 | 5.0085 | 3,162,400 |
| 23 Mar 2022 | 5.3600 | 5.3700 | 5.2800 | 5.2900 | 4.9523 | 2,971,600 |
| 22 Mar 2022 | 5.3600 | 5.4400 | 5.3300 | 5.3800 | 5.0366 | 4,098,100 |
| 21 Mar 2022 | 5.3900 | 5.4100 | 5.2700 | 5.3000 | 4.9617 | 4,566,400 |
| 18 Mar 2022 | 5.4200 | 5.4500 | 5.3500 | 5.3800 | 5.0366 | 8,807,200 |
| 17 Mar 2022 | 5.3500 | 5.5200 | 5.3400 | 5.4400 | 5.0928 | 11,201,200 |
| 16 Mar 2022 | 5.3000 | 5.4200 | 5.2600 | 5.3900 | 5.0460 | 8,157,600 |
| 15 Mar 2022 | 5.2000 | 5.2800 | 5.1900 | 5.2600 | 4.9243 | 4,785,200 |
| 14 Mar 2022 | 5.2700 | 5.3200 | 5.1700 | 5.2000 | 4.8681 | 4,533,700 |
| 11 Mar 2022 | 5.3200 | 5.3500 | 5.2200 | 5.2200 | 4.8868 | 2,390,900 |
| 10 Mar 2022 | 5.1800 | 5.2900 | 5.1500 | 5.2800 | 4.9430 | 2,815,500 |
| 09 Mar 2022 | 5.2100 | 5.3400 | 5.2000 | 5.2500 | 4.9149 | 4,791,500 |
| 08 Mar 2022 | 5.0100 | 5.2200 | 4.9700 | 5.1800 | 4.8494 | 6,518,100 |
| 07 Mar 2022 | 5.0400 | 5.0900 | 5.0000 | 5.0100 | 4.6902 | 3,805,500 |
| 04 Mar 2022 | 5.0700 | 5.1400 | 5.0100 | 5.0800 | 4.7558 | 3,257,700 |
| 03 Mar 2022 | 5.1700 | 5.2000 | 5.0800 | 5.1400 | 4.8119 | 3,033,800 |
| 02 Mar 2022 | 5.0500 | 5.1700 | 5.0400 | 5.1600 | 4.8306 | 3,023,700 |
| 01 Mar 2022 | 5.0400 | 5.0800 | 4.9300 | 5.0400 | 4.7183 | 4,855,000 |
| 28 Feb 2022 | 5.0300 | 5.0900 | 4.9600 | 5.0600 | 4.7370 | 6,936,800 |
| 25 Feb 2022 | 5.1200 | 5.1900 | 5.0600 | 5.0800 | 4.7558 | 5,270,500 |
| 24 Feb 2022 | 4.7800 | 5.1400 | 4.7600 | 5.1000 | 4.7745 | 7,926,300 |
| 23 Feb 2022 | 5.1000 | 5.1100 | 4.9900 | 5.0000 | 4.6809 | 5,280,200 |
| 22 Feb 2022 | 5.2300 | 5.2300 | 5.0100 | 5.0600 | 4.7370 | 5,804,500 |
| 18 Feb 2022 | 5.1800 | 5.2600 | 5.1700 | 5.2400 | 4.9055 | 4,053,300 |
| 17 Feb 2022 | 5.3200 | 5.3700 | 5.1800 | 5.2000 | 4.8681 | 4,215,400 |
| 16 Feb 2022 | 5.3600 | 5.3900 | 5.3200 | 5.3700 | 5.0272 | 3,167,600 |
| 15 Feb 2022 | 5.2500 | 5.3500 | 5.2200 | 5.3400 | 4.9992 | 3,702,500 |
| 14 Feb 2022 | 5.2500 | 5.3100 | 5.1800 | 5.1800 | 4.8494 | 5,715,200 |
| 11 Feb 2022 | 5.3000 | 5.4000 | 5.2100 | 5.2500 | 4.9149 | 5,401,300 |
| 10 Feb 2022 | 5.2900 | 5.5400 | 5.2600 | 5.3500 | 5.0085 | 7,735,500 |
| *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.
