Two Harbors Investment Corp. (TWO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

16.14

+0.13

(+0.81%)

As of 02:05PM EST. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	15.95	16.22	15.85	16.14	16.14	1,244,919
06 Dec 2022	16.16	16.22	15.84	16.01	16.01	867,500
05 Dec 2022	16.47	16.51	16.01	16.14	16.14	897,500
02 Dec 2022	16.27	16.60	15.94	16.58	16.58	1,230,100
01 Dec 2022	16.49	17.03	16.44	16.52	16.52	1,432,300
30 Nov 2022	16.11	16.40	15.85	16.40	16.40	1,806,200
29 Nov 2022	16.05	16.28	15.98	16.19	16.19	671,700
28 Nov 2022	16.27	16.39	16.07	16.08	16.08	698,200
25 Nov 2022	16.15	16.50	16.15	16.41	16.41	447,700
23 Nov 2022	16.17	16.48	16.07	16.31	16.31	627,500
22 Nov 2022	16.17	16.35	16.06	16.19	16.19	726,900
21 Nov 2022	15.99	16.21	15.82	16.10	16.10	727,200
18 Nov 2022	16.10	16.20	15.69	15.92	15.92	1,360,900
17 Nov 2022	16.02	16.13	15.72	15.89	15.89	1,324,400
16 Nov 2022	16.49	16.61	16.27	16.41	16.41	981,100
15 Nov 2022	16.85	16.99	16.33	16.57	16.57	1,098,700
14 Nov 2022	16.65	16.89	16.26	16.50	16.50	1,180,900
11 Nov 2022	16.23	16.86	16.10	16.74	16.74	1,168,500
10 Nov 2022	15.79	16.65	15.75	16.59	16.59	1,645,000
09 Nov 2022	14.30	15.55	14.16	15.30	15.30	1,250,500
08 Nov 2022	14.75	14.77	14.42	14.50	14.50	902,500
07 Nov 2022	14.35	14.64	14.17	14.57	14.57	823,800
04 Nov 2022	13.70	14.35	13.65	14.27	14.27	1,077,400
03 Nov 2022	13.88	13.88	13.15	13.46	13.46	1,632,200
02 Nov 2022	13.99	14.49	13.67	14.06	14.06	1,563,400
02 Nov 2022	1:4 Stock split
01 Nov 2022	14.40	14.60	14.12	14.20	14.20	957,650
31 Oct 2022	14.28	14.56	14.04	14.24	14.24	1,226,975
28 Oct 2022	14.28	14.44	14.00	14.32	14.32	1,542,300
27 Oct 2022	14.00	14.44	13.92	14.08	14.08	1,073,375
26 Oct 2022	13.72	14.16	13.60	13.88	13.88	1,015,900
25 Oct 2022	12.96	13.72	12.64	13.68	13.68	1,151,325
24 Oct 2022	12.96	13.16	12.72	12.92	12.92	875,950
21 Oct 2022	12.84	13.00	12.60	12.92	12.92	695,350
20 Oct 2022	12.80	13.00	12.64	12.68	12.68	756,725
19 Oct 2022	13.00	13.08	12.72	12.88	12.88	836,475
18 Oct 2022	12.88	13.48	12.84	13.24	13.24	2,356,925
17 Oct 2022	12.72	13.08	12.44	12.60	12.60	1,182,900
14 Oct 2022	13.00	13.24	12.56	12.56	12.56	939,550
13 Oct 2022	12.72	13.16	12.36	13.00	13.00	1,929,875
12 Oct 2022	13.36	13.44	12.60	13.16	13.16	1,469,225
11 Oct 2022	12.40	13.48	12.12	13.32	13.32	2,034,825
10 Oct 2022	12.96	13.44	12.36	12.36	12.36	1,247,625
07 Oct 2022	13.28	13.40	12.64	12.76	12.76	2,570,400
06 Oct 2022	14.04	14.20	13.32	13.32	13.32	2,117,150
05 Oct 2022	14.84	14.84	13.52	14.04	14.04	1,200,250
04 Oct 2022	14.04	14.92	14.04	14.88	14.88	1,529,025
03 Oct 2022	13.40	13.76	12.72	13.64	13.64	1,545,275
30 Sept 2022	13.36	13.76	13.24	13.28	13.28	1,192,525
30 Sept 2022	0.68 Dividend
29 Sept 2022	15.24	15.28	13.64	13.88	13.20	1,959,150
28 Sept 2022	15.20	15.76	14.96	15.36	14.61	1,512,250
27 Sept 2022	15.72	15.76	14.80	15.08	14.34	1,162,925
26 Sept 2022	16.76	16.96	15.12	15.44	14.68	1,824,275
23 Sept 2022	17.56	17.56	16.60	16.80	15.98	1,263,850
22 Sept 2022	18.60	18.64	17.64	17.64	16.78	1,276,650
21 Sept 2022	19.20	19.36	18.72	18.72	17.80	555,625
20 Sept 2022	19.16	19.28	19.00	19.20	18.26	355,525
19 Sept 2022	19.16	19.40	18.96	19.28	18.34	388,775
16 Sept 2022	19.12	19.24	18.80	19.24	18.30	1,272,200
15 Sept 2022	19.52	19.88	19.12	19.20	18.26	439,975
14 Sept 2022	19.56	19.64	19.40	19.64	18.68	451,475
13 Sept 2022	19.48	19.68	19.28	19.48	18.53	910,775
12 Sept 2022	20.00	20.16	19.68	19.80	18.83	376,200
09 Sept 2022	19.56	19.80	19.48	19.80	18.83	352,525
08 Sept 2022	19.20	19.40	19.00	19.32	18.37	333,400
07 Sept 2022	18.88	19.28	18.68	19.28	18.34	427,775
06 Sept 2022	19.20	19.24	18.76	18.92	17.99	754,875
02 Sept 2022	19.28	19.40	19.00	19.08	18.15	450,025
01 Sept 2022	19.32	19.36	18.64	19.04	18.11	878,775
31 Aug 2022	19.60	19.72	19.36	19.40	18.45	463,650
30 Aug 2022	19.88	19.96	19.32	19.44	18.49	856,275
29 Aug 2022	19.80	20.00	19.68	19.84	18.87	395,250
26 Aug 2022	20.24	20.28	19.84	19.96	18.98	544,250
25 Aug 2022	19.96	20.24	19.88	20.12	19.13	440,350
24 Aug 2022	19.92	20.00	19.68	19.88	18.91	539,625
23 Aug 2022	19.64	19.92	19.52	19.84	18.87	546,375
22 Aug 2022	20.04	20.08	19.52	19.52	18.56	1,080,350
19 Aug 2022	20.24	20.36	20.04	20.20	19.21	1,059,825
18 Aug 2022	20.32	20.52	20.28	20.36	19.36	380,725
17 Aug 2022	20.64	20.68	20.04	20.32	19.32	559,650
16 Aug 2022	20.76	20.88	20.64	20.68	19.67	486,675
15 Aug 2022	20.60	20.72	20.44	20.68	19.67	407,750
12 Aug 2022	20.52	20.64	20.40	20.60	19.59	500,600
11 Aug 2022	20.64	20.76	20.48	20.48	19.48	456,025
10 Aug 2022	20.52	20.72	20.40	20.40	19.40	621,075
09 Aug 2022	20.28	20.36	20.04	20.36	19.36	500,500
08 Aug 2022	20.40	20.60	20.20	20.36	19.36	624,375
05 Aug 2022	20.52	20.64	20.16	20.24	19.25	532,375
04 Aug 2022	21.16	21.36	20.52	20.64	19.63	613,425
03 Aug 2022	21.12	21.44	21.08	21.08	20.05	472,200
02 Aug 2022	21.44	21.48	21.04	21.08	20.05	574,000
01 Aug 2022	21.44	21.80	21.24	21.64	20.58	628,900
29 Jul 2022	21.76	21.84	21.44	21.52	20.47	890,850
28 Jul 2022	21.20	21.72	21.20	21.60	20.54	768,825
27 Jul 2022	20.56	21.32	20.48	21.28	20.24	681,575
26 Jul 2022	20.40	20.60	20.32	20.52	19.51	442,825
25 Jul 2022	20.40	20.60	20.24	20.60	19.59	502,400
22 Jul 2022	20.44	20.60	20.16	20.32	19.32	452,075
21 Jul 2022	19.88	20.40	19.72	20.40	19.40	551,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,610.99-20.61(-0.18%)

NZD/USD0.6356+0.0035(+0.56%)

ALL ORDS7,423.20-64.50(-0.86%)

OIL72.20-2.05(-2.76%)

GOLD1,800.90+18.50(+1.04%)

Two Harbors Investment Corp. (TWO)

NZX 50
11,610.99
-20.61(-0.18%)

NZD/USD
0.6356
+0.0035(+0.56%)

ALL ORDS
7,423.20
-64.50(-0.86%)

OIL
72.20
-2.05(-2.76%)

GOLD
1,800.90
+18.50(+1.04%)