New Zealand markets closed

Two Harbors Investment Corp. (TWO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.42-0.33 (-2.40%)
At close: 04:00PM EDT
13.78 +0.36 (+2.68%)
After hours: 07:56PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202313.9014.1313.4113.4213.42987,500
22 Mar 202314.0414.2113.7513.7513.75941,100
21 Mar 202314.0614.3214.0414.0914.091,140,100
20 Mar 202313.7814.0413.7513.7613.761,223,700
17 Mar 202314.2014.3213.6713.7013.703,317,500
16 Mar 202314.2014.4713.9014.3114.311,795,800
15 Mar 202314.5214.5213.9914.3114.311,244,700
14 Mar 202314.7415.1614.6214.8614.861,199,400
13 Mar 202314.3914.5714.0514.3814.381,569,000
10 Mar 202315.4515.4914.6514.6914.691,517,700
09 Mar 202316.0516.0915.4815.4815.481,083,100
08 Mar 202316.0716.0815.7916.0216.02849,700
07 Mar 202316.2816.3715.9016.0016.001,261,600
06 Mar 202316.3816.5016.2216.2816.28870,500
03 Mar 202316.2316.4416.1816.3516.35792,800
02 Mar 202316.0516.1815.8916.1616.161,205,500
01 Mar 202316.5216.5916.1016.1316.131,343,500
28 Feb 202316.5916.7216.5316.5716.571,015,400
27 Feb 202316.8316.9216.6116.6716.67736,200
24 Feb 202316.7616.8816.6116.6916.69760,100
23 Feb 202317.0217.0916.8316.9216.921,012,400
22 Feb 202316.8016.9916.7416.8916.891,098,900
21 Feb 202317.0117.0916.6616.7316.73988,300
17 Feb 202317.1617.1916.9717.1617.16711,000
16 Feb 202316.8617.2716.8217.1317.13869,100
15 Feb 202316.9617.0916.9217.0417.04839,900
14 Feb 202317.2417.3116.8917.0917.091,234,700
13 Feb 202316.9517.2816.9317.2817.281,333,000
10 Feb 202316.8817.1116.8116.9416.941,771,400
09 Feb 202317.0817.4816.7016.7616.761,741,700
08 Feb 202317.0517.3516.9017.2117.211,614,300
07 Feb 202316.8917.1516.7517.0917.091,830,200
06 Feb 202317.4817.6616.9516.9816.986,186,500
03 Feb 202317.8217.9117.4917.5917.597,869,500
02 Feb 202318.4018.6718.3618.5218.52847,300
01 Feb 202318.0018.4517.8618.2818.28767,700
31 Jan 202317.7617.9417.7017.9417.94827,900
30 Jan 202317.8517.9317.5917.6817.68667,400
27 Jan 202317.8418.0017.7917.9117.91715,200
26 Jan 202317.7217.8417.6317.8317.83618,700
25 Jan 202317.6017.7317.5417.6017.60434,300
24 Jan 202317.8217.8217.5517.7017.70419,500
23 Jan 202317.8517.8517.6717.7017.70527,000
20 Jan 202317.6817.8217.4917.7817.781,242,500
19 Jan 202317.3917.7017.3017.6617.66570,400
18 Jan 202317.5317.8117.4917.5917.59682,100
17 Jan 202317.5017.7017.4417.4817.48646,600
13 Jan 202317.3317.4617.1717.4317.43686,900
12 Jan 202317.1517.4517.0017.4117.41773,900
11 Jan 202316.7117.0616.6616.9816.98814,900
10 Jan 202316.2916.5816.1116.5616.56969,800
09 Jan 202316.0716.4316.0316.2716.271,255,400
06 Jan 202315.9416.0815.8216.0216.02913,100
05 Jan 202315.6615.9515.6215.9015.90681,200
04 Jan 202315.9516.1115.6815.7615.761,195,700
04 Jan 20230.6 Dividend
03 Jan 202316.0516.3315.9216.2015.601,540,100
30 Dec 202215.7115.8515.6515.7715.191,073,700
29 Dec 202215.6116.0315.5815.8915.30775,900
28 Dec 202216.0716.1515.4915.5314.95880,100
27 Dec 202216.1816.1815.9916.0715.47617,200
23 Dec 202216.0216.1916.0216.1315.53719,500
22 Dec 202215.9916.0715.7216.0115.42834,700
21 Dec 202215.9716.3315.9716.0415.451,020,200
20 Dec 202215.9415.9915.5515.8615.27981,800
19 Dec 202215.9616.2715.8916.0115.421,095,900
16 Dec 202215.9816.2615.9015.9615.372,165,900
15 Dec 202216.0816.1415.9116.1115.51873,400
14 Dec 202216.1616.2615.9716.2015.601,306,300
13 Dec 202216.6116.8516.1716.1815.58878,100
12 Dec 202216.1416.1715.9716.1515.55575,300
09 Dec 202216.1416.4116.0016.1715.57571,000
08 Dec 202216.0716.2516.0516.1415.54676,500
07 Dec 202215.9516.2315.8416.0515.461,689,800
06 Dec 202216.1616.2215.8416.0115.42867,500
05 Dec 202216.4716.5116.0116.1415.54897,500
02 Dec 202216.2716.6015.9416.5815.971,231,100
01 Dec 202216.4917.0316.4416.5215.911,432,300
30 Nov 202216.1116.4015.8516.4015.791,806,200
29 Nov 202216.0516.2815.9816.1915.59671,700
28 Nov 202216.2716.3916.0716.0815.48698,200
25 Nov 202216.1516.5016.1516.4115.80447,700
23 Nov 202216.1716.4816.0716.3115.71627,500
22 Nov 202216.1716.3516.0616.1915.59726,900
21 Nov 202215.9916.2115.8216.1015.50727,200
18 Nov 202216.1016.2015.6915.9215.331,360,900
17 Nov 202216.0216.1315.7215.8915.301,324,400
16 Nov 202216.4916.6116.2716.4115.80981,100
15 Nov 202216.8516.9916.3316.5715.961,098,700
14 Nov 202216.6516.8916.2616.5015.891,180,900
11 Nov 202216.2316.8616.1016.7416.121,168,500
10 Nov 202215.7916.6515.7516.5915.981,645,000
09 Nov 202214.3015.5514.1615.3014.731,250,500
08 Nov 202214.7514.7714.4214.5013.96902,500
07 Nov 202214.3514.6414.1714.5714.03823,800
04 Nov 202213.7014.3513.6514.2713.741,078,300
03 Nov 202213.8813.8813.1513.4612.961,632,200
02 Nov 202213.9914.4913.6714.0613.541,563,400
02 Nov 20221:4 Stock split
01 Nov 202214.4014.6014.1214.2013.67957,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...