Canada markets closed

Two Harbors Investment Corp. (TWO-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.05+0.10 (+0.44%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.0023.0622.9223.0523.053,845
May 02, 202422.8023.0822.8022.9522.959,022
May 01, 202422.9223.0322.6722.9722.978,411
Apr 30, 202422.6322.9522.6322.9122.918,562
Apr 29, 202422.3022.8022.3022.6022.6015,314
Apr 26, 202422.4222.5022.3022.3022.305,186
Apr 25, 202422.2022.3522.2022.3522.356,202
Apr 24, 202422.4122.4122.3022.3522.355,458
Apr 23, 202422.3522.5922.3022.4822.4817,217
Apr 22, 202422.2622.3422.2522.3422.344,068
Apr 19, 202422.3222.4822.2522.2522.258,930
Apr 18, 202422.2222.3022.2022.2922.2912,377
Apr 17, 202422.4022.4422.3022.3422.345,448
Apr 16, 202422.4422.5022.1722.2922.2924,110
Apr 15, 202423.0823.0822.2422.4422.446,476
Apr 12, 202423.1923.2123.0823.1223.126,017
Apr 11, 202423.3423.3423.0123.0623.0611,673
Apr 11, 20240.50781 Dividend
Apr 10, 202423.6023.7023.4523.6923.1823,399
Apr 09, 202423.5623.7123.5523.6523.146,510
Apr 08, 202423.7523.7523.6023.6523.142,979
Apr 05, 202423.6823.6823.4323.6523.142,444
Apr 04, 202423.4723.7223.3923.5923.084,561
Apr 03, 202423.4323.4323.2523.3522.853,940
Apr 02, 202423.3523.4323.1223.2922.797,561
Apr 01, 202423.1023.3623.1023.3622.865,838
Mar 28, 202423.4823.4822.9122.9222.4354,225
Mar 27, 202423.3123.4223.3123.4222.923,048
Mar 26, 202423.4423.4423.1523.3322.834,452
Mar 25, 202423.1723.4723.1423.3622.8633,928
Mar 22, 202423.4023.4623.2423.2522.7518,042
Mar 21, 202423.4223.4723.4023.4322.932,923
Mar 20, 202423.4523.4823.2323.4722.979,345
Mar 19, 202423.4623.4823.4523.4522.955,219
Mar 18, 202423.2723.4823.2723.4022.904,482
Mar 15, 202423.3223.8123.3223.4222.923,317
Mar 14, 202423.3223.8023.3023.3722.875,371
Mar 13, 202423.4123.4723.3123.4022.9015,727
Mar 12, 202423.2923.3523.0123.2722.7813,332
Mar 11, 202423.0723.4522.9823.2422.7412,640
Mar 08, 202423.1423.3023.0023.1922.698,732
Mar 07, 202422.7523.0822.7422.9322.4447,176
Mar 06, 202422.8722.8722.7722.7822.2910,252
Mar 05, 202422.9522.9522.8322.8722.383,444
Mar 04, 202423.2023.2022.8723.0022.515,688
Mar 01, 202423.4323.4322.9023.1522.655,244
Feb 29, 202423.1723.2223.0023.1422.6410,620
Feb 28, 202423.2223.2223.1023.2022.717,850
Feb 27, 202423.2823.2823.1823.2522.75934
Feb 26, 202423.4023.4923.3023.3122.8111,544
Feb 23, 202423.2023.5023.2023.4422.9412,489
Feb 22, 202423.2023.2023.0723.1622.663,975
Feb 21, 202423.0923.2023.0723.1022.607,780
Feb 20, 202422.9523.1922.9023.0722.5813,288
Feb 16, 202422.7422.7722.6322.7722.281,163
Feb 15, 202422.6622.8822.6322.6522.161,921
Feb 14, 202422.6122.6722.6022.6422.152,187
Feb 13, 202422.8622.8622.5422.5422.063,577
Feb 12, 202422.9122.9822.8922.9422.4511,752
Feb 09, 202422.8522.9822.8522.9122.425,521
Feb 08, 202422.7222.8322.7022.7622.285,211
Feb 07, 202422.6422.6422.5222.5522.076,840
Feb 06, 202422.4522.6822.4522.6422.151,256
Feb 05, 202422.7022.7522.3722.5222.042,877
Feb 02, 202422.7822.7822.6522.6822.193,039
Feb 01, 202422.5222.7922.5222.7322.243,899
Jan 31, 202422.6522.6722.4522.4621.986,333
Jan 30, 202422.7022.7022.4022.6622.179,640
Jan 29, 202422.5622.7022.3922.7022.2132,652
Jan 26, 202422.6322.8022.4222.4521.9747,885
Jan 25, 202422.6022.8322.4522.5022.0251,495
Jan 24, 202422.7922.8222.4522.6022.128,860
Jan 23, 202422.7422.9622.7422.8222.331,767
Jan 22, 202422.7622.9522.7622.9522.462,656
Jan 19, 202422.6722.8622.6722.8322.341,866
Jan 18, 202422.7822.7822.7222.7822.293,703
Jan 17, 202422.7022.8422.7022.7022.212,324
Jan 16, 202422.6422.8622.6422.7622.2710,094
Jan 12, 202422.6422.7222.6422.7222.232,718
Jan 11, 202422.7822.7922.6422.6422.158,104
Jan 11, 20240.50781 Dividend
Jan 10, 202422.8323.0722.8323.0622.072,426
Jan 09, 202422.8122.9922.8122.9521.965,198
Jan 08, 202422.7622.8922.6422.8921.914,609
Jan 05, 202422.8122.8122.7022.7621.783,254
Jan 04, 202422.6022.8122.5622.6921.713,845
Jan 03, 202422.8122.8122.5022.6521.686,988
Jan 02, 202422.4022.7822.3822.5821.6113,493
Dec 29, 202322.8722.8722.3922.3921.4315,477
Dec 28, 202322.7523.0922.7222.7221.746,306
Dec 27, 202322.8922.9822.8922.9021.925,944
Dec 26, 202322.9323.0922.8422.8521.876,911
Dec 22, 202322.9123.0022.9122.9321.944,750
Dec 21, 202322.6422.9122.6322.9121.933,189
Dec 20, 202322.3122.5822.3122.5821.618,729
Dec 19, 202322.3022.4822.2522.4821.5119,496
Dec 18, 202322.2622.2822.1022.2621.3010,286
Dec 15, 202322.2822.2822.1222.1421.195,114
Dec 14, 202321.8322.2321.8322.1621.2110,072
Dec 13, 202321.8722.1621.8722.1121.1612,821
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...