Canada markets open in 27 minutes

Two Harbors Investment Corp. (TWO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.16+0.28 (+2.17%)
At close: 04:00PM EDT
13.20 +0.04 (+0.30%)
Pre-Market: 09:00AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.9813.1712.9813.1613.16983,500
Mar 26, 202413.0613.0812.8512.8812.88795,000
Mar 25, 202413.0013.1212.9813.0213.02806,100
Mar 22, 202413.1013.1612.9412.9512.95651,500
Mar 21, 202412.9513.1912.9013.0613.061,159,700
Mar 20, 202412.6712.9912.6212.8812.88601,100
Mar 19, 202412.6812.7712.4912.6712.67881,800
Mar 18, 202412.7712.8712.6812.6812.681,183,800
Mar 15, 202412.5512.8512.5512.7712.773,962,600
Mar 14, 202412.9112.9812.5812.6512.651,150,600
Mar 13, 202412.9313.0612.9212.9912.991,617,800
Mar 12, 202412.8812.9612.7612.9412.941,087,200
Mar 11, 202412.7713.0012.7712.8912.89972,400
Mar 08, 202412.9513.1412.7612.8112.811,195,300
Mar 07, 202412.9113.0212.7412.8112.81861,800
Mar 06, 202412.8412.8612.6912.8312.83895,900
Mar 05, 202412.6512.8012.6212.7412.74702,700
Mar 04, 202412.7912.8412.6712.7212.72987,200
Mar 01, 202412.6712.7812.5812.7612.76674,100
Feb 29, 202412.6912.8012.6012.6712.67876,400
Feb 28, 202412.6612.6612.4612.5212.521,747,200
Feb 27, 202412.7512.7812.5312.7212.721,348,800
Feb 26, 202412.8112.9312.6512.6512.65894,600
Feb 23, 202412.8613.0112.7712.8512.85623,200
Feb 22, 202412.6912.9312.6812.8912.89777,700
Feb 21, 202412.7512.8312.6712.7712.77554,100
Feb 20, 202412.7012.8112.6012.7512.75839,200
Feb 16, 202412.7513.0012.6512.8412.841,031,900
Feb 15, 202412.6612.9912.6612.9112.911,374,400
Feb 14, 202412.4712.5612.3512.5312.53797,600
Feb 13, 202412.3612.5112.2312.3312.331,270,200
Feb 12, 202412.4912.8712.4612.8312.83923,100
Feb 09, 202412.2612.4712.2212.4612.46706,600
Feb 08, 202412.2212.3612.0812.2912.29846,300
Feb 07, 202412.6312.6312.1212.1712.171,119,400
Feb 06, 202412.2012.5612.1812.5512.551,494,800
Feb 05, 202412.3912.4512.1112.3212.321,557,900
Feb 02, 202412.6112.7112.4912.5712.571,542,600
Feb 01, 202412.5212.8612.2712.8612.861,930,900
Jan 31, 202412.7312.8212.4512.4612.461,820,500
Jan 30, 202413.3413.4012.7612.7712.773,881,000
Jan 29, 202413.6013.6813.5013.6513.651,693,000
Jan 26, 202413.6413.7213.5613.5613.56711,800
Jan 25, 202413.5713.6513.4613.5813.58789,300
Jan 24, 202413.4513.6013.3713.3813.38704,100
Jan 23, 202413.3413.4013.2213.3913.39850,700
Jan 22, 202413.5513.6213.3013.3313.331,256,800
Jan 19, 202413.4813.5313.3013.5013.501,381,200
Jan 18, 202413.2313.4413.1713.4413.441,226,700
Jan 17, 202413.1513.3813.0813.1813.181,442,400
Jan 16, 202413.4413.5013.2113.3513.351,247,200
Jan 12, 202413.6013.8813.5213.5913.591,313,200
Jan 11, 202413.4413.6413.3213.5713.571,880,400
Jan 11, 20240.45 Dividend
Jan 10, 202414.1614.1913.9814.0413.592,067,800
Jan 09, 202414.0314.2113.9714.1613.711,507,600
Jan 08, 202413.8314.1813.7714.1713.721,046,400
Jan 05, 202413.5613.8713.5313.8113.371,034,200
Jan 04, 202413.6913.7713.5913.6013.161,661,700
Jan 03, 202413.7613.7613.4213.6413.201,718,200
Jan 02, 202413.9013.9413.7613.9013.451,603,300
Dec 29, 202314.1014.1713.9313.9313.481,075,100
Dec 28, 202314.1514.2414.1514.1913.74944,000
Dec 27, 202314.3114.3114.1614.2313.77963,700
Dec 26, 202314.1514.2814.1214.2413.78805,300
Dec 22, 202314.2214.3614.0314.0813.632,207,400
Dec 21, 202314.2914.3214.0814.2013.745,654,700
Dec 20, 202314.1714.5414.1314.1813.732,311,100
Dec 19, 202314.1814.3714.0714.2213.764,392,100
Dec 18, 202314.3814.4514.0814.1113.661,594,700
Dec 15, 202314.4514.4514.1314.3513.895,465,500
Dec 14, 202314.5314.5914.3314.3713.912,209,000
Dec 13, 202313.9414.3313.9014.1813.734,823,600
Dec 12, 202313.6313.8913.5713.7913.351,323,500
Dec 11, 202313.7613.9013.6313.6513.211,040,600
Dec 08, 202313.7113.9613.7113.8313.391,100,600
Dec 07, 202313.7413.8113.6113.8013.36943,300
Dec 06, 202314.0714.1013.6713.6913.251,364,300
Dec 05, 202314.0014.0713.9214.0013.551,813,200
Dec 04, 202313.9414.0713.8814.0113.56962,800
Dec 01, 202313.8414.1213.7614.0313.582,062,800
Nov 30, 202313.8613.9313.8213.8613.42615,300
Nov 29, 202313.8814.0013.8513.8713.43882,900
Nov 28, 202313.5813.7713.4913.7313.29743,200
Nov 27, 202313.7013.7713.5913.6613.22586,700
Nov 24, 202313.8813.9413.7313.7413.30246,700
Nov 22, 202313.9213.9713.7913.8713.43517,100
Nov 21, 202313.8513.9313.7713.8313.39664,500
Nov 20, 202313.7313.9413.6813.9013.45587,700
Nov 17, 202313.6713.8013.6213.8013.36790,500
Nov 16, 202313.6813.7213.4113.5413.11740,200
Nov 15, 202313.5413.7113.4713.6313.191,027,100
Nov 14, 202313.4213.6313.3213.5413.11881,100
Nov 13, 202312.9113.0512.8313.0212.60593,700
Nov 10, 202312.9913.0512.9112.9912.57528,700
Nov 09, 202313.1513.2912.8112.8612.45798,300
Nov 08, 202313.1413.2112.9713.1212.70696,600
Nov 07, 202313.0213.1412.9113.1412.72794,500
Nov 06, 202313.2113.2512.9713.0912.67982,000
Nov 03, 202313.1013.2813.0213.2112.791,553,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...