Canada markets closed

Two Harbors Investment Corp. (TWO-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.06+0.03 (+0.12%)
At close: 03:45PM EDT
24.04 -0.02 (-0.08%)
After hours: 04:07PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202423.9624.0723.9624.0624.065,228
Jun 13, 202423.9024.0723.9024.0324.038,790
Jun 12, 202423.9724.0323.8723.9523.953,918
Jun 11, 202424.0024.0223.7923.8523.858,357
Jun 10, 202424.0824.1024.0124.0724.074,636
Jun 07, 202424.0924.0924.0424.0824.082,774
Jun 06, 202424.0024.1023.9024.0424.047,640
Jun 05, 202424.1024.1023.8324.0024.009,475
Jun 04, 202424.0024.0623.8924.0124.016,716
Jun 03, 202423.7724.0423.7723.9323.9319,732
May 31, 202423.8223.9523.7023.9323.9317,592
May 30, 202423.7523.9523.7523.9023.9013,166
May 29, 202423.6723.8323.6023.8323.839,685
May 28, 202423.6023.9523.5823.7523.758,545
May 24, 202423.8523.8523.5223.7023.705,106
May 23, 202423.9223.9223.5023.7223.7210,487
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...