New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202313.1813.3813.1413.2413.241,831,600
28 Sept 202312.9413.1312.8513.0413.041,090,500
27 Sept 202313.0913.2712.9612.9812.98910,100
26 Sept 202313.3713.3813.0413.0513.051,111,600
25 Sept 202313.5513.6213.3913.4313.43636,000
22 Sept 202313.4513.6713.4213.5913.59673,800
21 Sept 202313.7813.8113.4013.4013.40716,300
20 Sept 202314.0914.1713.9013.9113.91677,100
19 Sept 202314.0114.2414.0014.0214.02887,300
18 Sept 202313.9214.2013.8714.0014.00831,200
15 Sept 202313.8514.0013.7513.9713.972,269,300
14 Sept 202313.7514.0213.7213.9313.931,010,100
13 Sept 202313.7213.7613.5313.7113.71922,500
12 Sept 202313.5813.7513.5313.6613.66668,400
11 Sept 202313.5213.6113.4413.5713.57559,000
08 Sept 202313.4213.5913.3813.4413.44540,300
07 Sept 202313.4113.5013.3313.3813.38595,400
06 Sept 202313.5113.6213.3613.3913.39763,500
05 Sept 202313.6413.6613.4113.5413.54910,300
01 Sept 202313.8313.9413.8113.8113.81534,800
31 Aug 202313.7413.8113.6913.7713.771,886,300
30 Aug 202313.7713.7713.6213.6713.67688,500
29 Aug 202313.6013.8313.5213.7613.76953,000
28 Aug 202313.3313.6713.2513.6113.611,234,500
25 Aug 202313.2013.3413.1013.2013.20684,300
24 Aug 202313.1413.3013.0513.1813.18734,700
23 Aug 202312.8513.1412.7913.1013.10583,100
22 Aug 202312.9012.9412.7412.7912.79766,900
21 Aug 202312.9612.9712.7312.8612.86607,800
18 Aug 202312.7012.9812.6712.9712.971,056,500
17 Aug 202312.9213.0612.8112.8512.85610,100
16 Aug 202313.0013.0712.9012.9112.91670,300
15 Aug 202313.1213.1813.0213.0613.06692,000
14 Aug 202313.4313.4413.1913.2113.21635,800
11 Aug 202313.5013.5213.3713.4413.44503,800
10 Aug 202313.7313.7613.4813.5413.54715,200
09 Aug 202313.7013.7913.5213.5713.57809,400
08 Aug 202313.5713.7713.3713.7613.76688,400
07 Aug 202313.5713.7413.5313.7113.71631,200
04 Aug 202313.1813.6013.1813.5713.57770,800
03 Aug 202313.4913.5013.1513.1713.171,095,300
02 Aug 202313.6213.6613.3713.6113.611,126,800
01 Aug 202313.5013.9813.3513.6913.691,345,400
31 Jul 202313.6413.6813.3413.4113.411,129,100
28 Jul 202313.7213.7713.4713.6013.60807,300
27 Jul 202313.8013.9313.5413.6113.61932,800
26 Jul 202313.6113.8813.6113.7313.73935,100
25 Jul 202313.5313.7113.4613.5613.56626,600
24 Jul 202313.2913.6013.2913.5313.53883,400
21 Jul 202313.4813.4913.3013.3313.33526,600
20 Jul 202313.6013.6013.3513.3813.38503,900
19 Jul 202313.5013.6313.4813.6113.61772,000
18 Jul 202313.2713.5213.2513.4013.401,140,400
17 Jul 202313.2813.2813.0613.2413.24574,200
14 Jul 202313.3313.3613.1113.2413.241,083,200
13 Jul 202313.2813.4813.2713.4213.42548,600
12 Jul 202313.2813.3413.1813.2413.24778,000
11 Jul 202313.0313.1913.0013.0613.06766,600
10 Jul 202312.7713.0512.7712.9712.97608,400
07 Jul 202312.5312.9612.5012.8612.86863,100
06 Jul 202312.7512.7512.3412.5512.55999,700
05 Jul 202313.2213.2212.9212.9212.921,165,200
03 Jul 202313.3713.4313.2013.3013.30629,000
03 Jul 20230.45 Dividend
30 Jun 202313.9413.9513.7413.8813.431,347,200
29 Jun 202313.7413.8313.6613.7913.34942,900
28 Jun 202313.6013.7313.5313.7113.27661,000
27 Jun 202313.3713.6113.3313.5913.15780,600
26 Jun 202313.2113.5513.2113.4012.971,041,000
23 Jun 202313.3613.4313.1413.1712.741,801,700
22 Jun 202313.6513.6613.2913.4913.051,596,500
21 Jun 202313.8514.0113.7413.9413.49902,100
20 Jun 202313.9813.9913.8013.8413.391,538,300
16 Jun 202314.1414.1513.8014.0513.592,429,100
15 Jun 202313.8814.1213.8814.0413.581,065,000
14 Jun 202314.0814.1613.7913.9413.49998,800
13 Jun 202313.9514.1013.9413.9813.531,038,700
12 Jun 202313.6413.9313.6113.9113.46791,400
09 Jun 202313.5913.6313.4713.6213.18697,500
08 Jun 202313.4813.6713.3813.6213.18963,700
07 Jun 202313.4013.6013.3313.5213.08974,700
06 Jun 202312.9513.4412.9413.3312.90888,400
05 Jun 202313.1813.2012.9313.0412.62627,600
02 Jun 202313.0013.2612.9113.2212.791,269,300
01 Jun 202312.5012.9112.4512.8612.441,113,300
31 May 202312.5512.5912.3312.4412.04918,700
30 May 202312.5012.6612.4412.5512.141,163,000
26 May 202311.7812.3411.6812.3011.90925,200
25 May 202312.0012.0411.5711.7711.39946,400
24 May 202312.3712.3712.0212.0311.64782,800
23 May 202312.3812.7212.3512.4312.03836,300
22 May 202312.3112.4212.2212.3511.95704,300
19 May 202312.4812.5012.1712.3111.91691,600
18 May 202312.3112.4012.1812.3711.97825,800
17 May 202311.9912.3411.9812.2911.891,591,800
16 May 202311.9512.0011.8611.8911.501,620,100
15 May 202311.9312.0811.8911.9511.56991,000
12 May 202311.9311.9711.8611.8811.49774,200
11 May 202311.7111.8911.5911.8911.50916,200
10 May 202311.9612.0011.7011.8411.461,057,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...