Two Harbors Investment Corp. (TWO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.24

+0.20

(+1.53%)

At close: 04:00PM EDT

13.28

+0.04

(+0.30%)

After hours:

07:50PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	13.18	13.38	13.14	13.24	13.24	1,831,600
28 Sept 2023	12.94	13.13	12.85	13.04	13.04	1,090,500
27 Sept 2023	13.09	13.27	12.96	12.98	12.98	910,100
26 Sept 2023	13.37	13.38	13.04	13.05	13.05	1,111,600
25 Sept 2023	13.55	13.62	13.39	13.43	13.43	636,000
22 Sept 2023	13.45	13.67	13.42	13.59	13.59	673,800
21 Sept 2023	13.78	13.81	13.40	13.40	13.40	716,300
20 Sept 2023	14.09	14.17	13.90	13.91	13.91	677,100
19 Sept 2023	14.01	14.24	14.00	14.02	14.02	887,300
18 Sept 2023	13.92	14.20	13.87	14.00	14.00	831,200
15 Sept 2023	13.85	14.00	13.75	13.97	13.97	2,269,300
14 Sept 2023	13.75	14.02	13.72	13.93	13.93	1,010,100
13 Sept 2023	13.72	13.76	13.53	13.71	13.71	922,500
12 Sept 2023	13.58	13.75	13.53	13.66	13.66	668,400
11 Sept 2023	13.52	13.61	13.44	13.57	13.57	559,000
08 Sept 2023	13.42	13.59	13.38	13.44	13.44	540,300
07 Sept 2023	13.41	13.50	13.33	13.38	13.38	595,400
06 Sept 2023	13.51	13.62	13.36	13.39	13.39	763,500
05 Sept 2023	13.64	13.66	13.41	13.54	13.54	910,300
01 Sept 2023	13.83	13.94	13.81	13.81	13.81	534,800
31 Aug 2023	13.74	13.81	13.69	13.77	13.77	1,886,300
30 Aug 2023	13.77	13.77	13.62	13.67	13.67	688,500
29 Aug 2023	13.60	13.83	13.52	13.76	13.76	953,000
28 Aug 2023	13.33	13.67	13.25	13.61	13.61	1,234,500
25 Aug 2023	13.20	13.34	13.10	13.20	13.20	684,300
24 Aug 2023	13.14	13.30	13.05	13.18	13.18	734,700
23 Aug 2023	12.85	13.14	12.79	13.10	13.10	583,100
22 Aug 2023	12.90	12.94	12.74	12.79	12.79	766,900
21 Aug 2023	12.96	12.97	12.73	12.86	12.86	607,800
18 Aug 2023	12.70	12.98	12.67	12.97	12.97	1,056,500
17 Aug 2023	12.92	13.06	12.81	12.85	12.85	610,100
16 Aug 2023	13.00	13.07	12.90	12.91	12.91	670,300
15 Aug 2023	13.12	13.18	13.02	13.06	13.06	692,000
14 Aug 2023	13.43	13.44	13.19	13.21	13.21	635,800
11 Aug 2023	13.50	13.52	13.37	13.44	13.44	503,800
10 Aug 2023	13.73	13.76	13.48	13.54	13.54	715,200
09 Aug 2023	13.70	13.79	13.52	13.57	13.57	809,400
08 Aug 2023	13.57	13.77	13.37	13.76	13.76	688,400
07 Aug 2023	13.57	13.74	13.53	13.71	13.71	631,200
04 Aug 2023	13.18	13.60	13.18	13.57	13.57	770,800
03 Aug 2023	13.49	13.50	13.15	13.17	13.17	1,095,300
02 Aug 2023	13.62	13.66	13.37	13.61	13.61	1,126,800
01 Aug 2023	13.50	13.98	13.35	13.69	13.69	1,345,400
31 Jul 2023	13.64	13.68	13.34	13.41	13.41	1,129,100
28 Jul 2023	13.72	13.77	13.47	13.60	13.60	807,300
27 Jul 2023	13.80	13.93	13.54	13.61	13.61	932,800
26 Jul 2023	13.61	13.88	13.61	13.73	13.73	935,100
25 Jul 2023	13.53	13.71	13.46	13.56	13.56	626,600
24 Jul 2023	13.29	13.60	13.29	13.53	13.53	883,400
21 Jul 2023	13.48	13.49	13.30	13.33	13.33	526,600
20 Jul 2023	13.60	13.60	13.35	13.38	13.38	503,900
19 Jul 2023	13.50	13.63	13.48	13.61	13.61	772,000
18 Jul 2023	13.27	13.52	13.25	13.40	13.40	1,140,400
17 Jul 2023	13.28	13.28	13.06	13.24	13.24	574,200
14 Jul 2023	13.33	13.36	13.11	13.24	13.24	1,083,200
13 Jul 2023	13.28	13.48	13.27	13.42	13.42	548,600
12 Jul 2023	13.28	13.34	13.18	13.24	13.24	778,000
11 Jul 2023	13.03	13.19	13.00	13.06	13.06	766,600
10 Jul 2023	12.77	13.05	12.77	12.97	12.97	608,400
07 Jul 2023	12.53	12.96	12.50	12.86	12.86	863,100
06 Jul 2023	12.75	12.75	12.34	12.55	12.55	999,700
05 Jul 2023	13.22	13.22	12.92	12.92	12.92	1,165,200
03 Jul 2023	13.37	13.43	13.20	13.30	13.30	629,000
03 Jul 2023	0.45 Dividend
30 Jun 2023	13.94	13.95	13.74	13.88	13.43	1,347,200
29 Jun 2023	13.74	13.83	13.66	13.79	13.34	942,900
28 Jun 2023	13.60	13.73	13.53	13.71	13.27	661,000
27 Jun 2023	13.37	13.61	13.33	13.59	13.15	780,600
26 Jun 2023	13.21	13.55	13.21	13.40	12.97	1,041,000
23 Jun 2023	13.36	13.43	13.14	13.17	12.74	1,801,700
22 Jun 2023	13.65	13.66	13.29	13.49	13.05	1,596,500
21 Jun 2023	13.85	14.01	13.74	13.94	13.49	902,100
20 Jun 2023	13.98	13.99	13.80	13.84	13.39	1,538,300
16 Jun 2023	14.14	14.15	13.80	14.05	13.59	2,429,100
15 Jun 2023	13.88	14.12	13.88	14.04	13.58	1,065,000
14 Jun 2023	14.08	14.16	13.79	13.94	13.49	998,800
13 Jun 2023	13.95	14.10	13.94	13.98	13.53	1,038,700
12 Jun 2023	13.64	13.93	13.61	13.91	13.46	791,400
09 Jun 2023	13.59	13.63	13.47	13.62	13.18	697,500
08 Jun 2023	13.48	13.67	13.38	13.62	13.18	963,700
07 Jun 2023	13.40	13.60	13.33	13.52	13.08	974,700
06 Jun 2023	12.95	13.44	12.94	13.33	12.90	888,400
05 Jun 2023	13.18	13.20	12.93	13.04	12.62	627,600
02 Jun 2023	13.00	13.26	12.91	13.22	12.79	1,269,300
01 Jun 2023	12.50	12.91	12.45	12.86	12.44	1,113,300
31 May 2023	12.55	12.59	12.33	12.44	12.04	918,700
30 May 2023	12.50	12.66	12.44	12.55	12.14	1,163,000
26 May 2023	11.78	12.34	11.68	12.30	11.90	925,200
25 May 2023	12.00	12.04	11.57	11.77	11.39	946,400
24 May 2023	12.37	12.37	12.02	12.03	11.64	782,800
23 May 2023	12.38	12.72	12.35	12.43	12.03	836,300
22 May 2023	12.31	12.42	12.22	12.35	11.95	704,300
19 May 2023	12.48	12.50	12.17	12.31	11.91	691,600
18 May 2023	12.31	12.40	12.18	12.37	11.97	825,800
17 May 2023	11.99	12.34	11.98	12.29	11.89	1,591,800
16 May 2023	11.95	12.00	11.86	11.89	11.50	1,620,100
15 May 2023	11.93	12.08	11.89	11.95	11.56	991,000
12 May 2023	11.93	11.97	11.86	11.88	11.49	774,200
11 May 2023	11.71	11.89	11.59	11.89	11.50	916,200
10 May 2023	11.96	12.00	11.70	11.84	11.46	1,057,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Two Harbors Investment Corp. (TWO)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)