Canada markets closed

Two Harbors Investment Corp. (TWO-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.93+0.12 (+0.50%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202423.8023.9323.7923.9323.937,236
May 21, 202423.9423.9423.8123.8123.815,910
May 20, 202423.7923.9523.6523.9523.9522,932
May 17, 202423.6523.8523.5523.7923.799,300
May 16, 202423.5123.7023.5023.7023.7020,610
May 15, 202423.4523.6523.2223.4823.4826,253
May 14, 202423.6423.6423.2023.4523.4517,032
May 13, 202423.5523.6823.4223.4923.498,761
May 10, 202423.3923.5723.3023.5223.5211,711
May 09, 202423.3723.5123.3723.4723.477,857
May 08, 202423.5923.6623.3023.4323.4312,398
May 07, 202423.7623.8023.6523.6523.654,670
May 06, 202423.7423.7623.5823.7623.7610,196
May 03, 202423.6623.7623.5423.7423.747,305
May 02, 202423.4623.7323.4323.6623.668,213
May 01, 202423.4523.7523.4523.7523.7510,051
Apr 30, 202423.5223.7323.4023.7323.7322,476
Apr 29, 202423.3523.5823.3123.4323.4327,862
Apr 26, 202423.3723.4023.1423.2723.277,164
Apr 25, 202423.3423.3423.0223.2223.2211,624
Apr 24, 202423.1923.4423.1223.3023.3010,674
Apr 23, 202423.3023.5623.3023.3623.3613,508
Apr 22, 202423.2923.3023.1123.1923.199,305
Apr 19, 202423.0223.5023.0223.3223.328,665
Apr 18, 202423.1323.1322.8823.0523.0518,081
Apr 17, 202423.1723.4222.9622.9622.9620,143
Apr 16, 202423.1923.3723.0823.1723.1721,774
Apr 15, 202423.3523.4023.1423.2323.2351,064
Apr 12, 202423.3023.4823.2623.3723.3712,919
Apr 11, 202423.3023.3623.2123.2923.2918,296
Apr 11, 20240.45313 Dividend
Apr 10, 202423.5023.6623.5023.5923.148,829
Apr 09, 202423.7223.7323.5323.6523.206,884
Apr 08, 202423.6023.7023.4023.6423.1922,363
Apr 05, 202423.6523.6523.5423.5723.113,611
Apr 04, 202423.5223.6623.5223.6023.155,421
Apr 03, 202423.5023.6323.4223.4422.9916,650
Apr 02, 202423.5623.5623.3223.5123.0610,989
Apr 01, 202423.0323.4622.8223.4623.0137,925
Mar 28, 202423.7023.7022.8522.8522.41158,880
Mar 27, 202423.7023.7523.5023.6923.2315,232
Mar 26, 202423.8323.8323.6223.6823.232,556
Mar 25, 202423.6723.8123.6123.7423.2812,719
Mar 22, 202423.6723.7523.6423.7523.295,271
Mar 21, 202423.6023.8223.6023.7223.2614,490
Mar 20, 202423.2523.7523.2523.7523.2911,563
Mar 19, 202423.3323.3823.2523.3022.8534,062
Mar 18, 202423.3323.3323.1423.3122.863,408
Mar 15, 202423.2323.3023.0423.3022.859,431
Mar 14, 202423.0623.2723.0023.2722.825,886
Mar 13, 202422.9123.1822.9123.1622.7250,598
Mar 12, 202422.9723.2422.8223.1722.7295,696
Mar 11, 202422.9923.2422.7723.1022.66117,700
Mar 08, 202422.9123.1722.9123.1422.7016,217
Mar 07, 202422.5923.2622.5723.0022.56106,104
Mar 06, 202422.7722.7722.3122.6022.1740,772
Mar 05, 202422.6022.7022.6022.7022.2612,292
Mar 04, 202422.9122.9122.5122.7622.329,184
Mar 01, 202423.1823.1822.9723.0322.5925,382
Feb 29, 202423.2723.5022.9523.4022.9555,613
Feb 28, 202423.0123.5022.7623.4022.9546,308
Feb 27, 202423.3823.3823.0223.1222.685,098
Feb 26, 202423.2023.4123.1523.2922.8423,098
Feb 23, 202423.1723.3523.0423.2722.8226,390
Feb 22, 202423.0823.2022.9023.2022.7596,792
Feb 21, 202423.0423.1222.9022.9522.5111,718
Feb 20, 202422.6623.1622.4323.1222.6815,540
Feb 16, 202422.5322.8722.3022.6822.2412,941
Feb 15, 202422.2522.5022.2522.4922.068,549
Feb 14, 202422.3022.4922.3022.4822.055,170
Feb 13, 202422.6022.6722.2622.3821.9513,689
Feb 12, 202422.7822.9022.4122.8822.4419,701
Feb 09, 202422.4422.9222.4422.8322.3923,336
Feb 08, 202422.3322.7522.2522.6622.2216,230
Feb 07, 202422.1022.4321.9322.4322.0024,013
Feb 06, 202422.0522.1722.0222.1521.7210,908
Feb 05, 202422.0522.1021.9321.9921.577,345
Feb 02, 202421.9822.1321.7722.0621.6429,438
Feb 01, 202421.9522.1321.7522.0321.6165,308
Jan 31, 202422.8022.8321.5821.8521.43187,879
Jan 30, 202422.6322.8122.6022.7922.3522,350
Jan 29, 202422.8522.8822.6722.7422.309,008
Jan 26, 202422.6222.8022.4122.7122.2721,992
Jan 25, 202422.2822.5422.2822.5322.1033,273
Jan 24, 202422.1022.2822.0822.2821.857,548
Jan 23, 202422.1022.1021.9822.0521.638,207
Jan 22, 202421.9722.0721.9422.0521.6311,379
Jan 19, 202421.9722.0021.9521.9921.5714,126
Jan 18, 202422.0822.0921.8121.9621.5420,852
Jan 17, 202421.9522.0621.9121.9521.5314,231
Jan 16, 202421.9922.1621.9222.0921.6721,464
Jan 12, 202422.1522.1522.1122.1421.714,091
Jan 11, 202422.1922.1921.9522.1421.7110,362
Jan 11, 20240.45313 Dividend
Jan 10, 202422.3422.4922.3422.4921.6115,024
Jan 09, 202422.2722.3522.2722.3021.4321,830
Jan 08, 202422.2522.3522.2522.3521.4819,003
Jan 05, 202422.3422.4722.2522.2521.3814,437
Jan 04, 202422.3022.4222.2022.2721.4012,580
Jan 03, 202422.2122.3122.2022.2021.3312,294
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...