NYSE - Nasdaq Real Time Price USD

Two Harbors Investment Corp. (TWO-PB)

21.89 -0.08 (-0.37%)
As of 11:09 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 21.84 21.89 21.83 21.89 21.89 1,580
Apr 24, 2024 22.14 22.14 21.93 21.97 21.97 7,498
Apr 23, 2024 21.96 22.25 21.95 22.13 22.13 7,687
Apr 22, 2024 22.05 22.15 21.87 21.95 21.95 15,732
Apr 19, 2024 21.87 22.10 21.87 21.97 21.97 9,961
Apr 18, 2024 22.02 22.02 21.83 21.83 21.83 8,992
Apr 17, 2024 22.32 22.37 22.12 22.12 22.12 4,235
Apr 16, 2024 22.18 22.32 22.00 22.15 22.15 30,155
Apr 15, 2024 22.97 22.99 22.13 22.18 22.18 13,270
Apr 12, 2024 23.00 23.11 22.89 22.94 22.94 6,231
Apr 11, 2024 0.48 Dividend
Apr 11, 2024 22.90 23.19 22.90 22.94 22.94 15,975
Apr 10, 2024 23.35 23.67 23.33 23.44 22.96 23,821
Apr 9, 2024 23.45 23.71 23.25 23.69 23.21 30,993
Apr 8, 2024 23.38 23.48 23.30 23.48 23.00 25,603
Apr 5, 2024 23.25 23.48 23.25 23.37 22.89 6,885
Apr 4, 2024 23.26 23.47 23.08 23.22 22.75 27,623
Apr 3, 2024 23.00 23.34 22.91 23.10 22.63 82,187
Apr 2, 2024 23.00 23.18 22.93 23.05 22.58 57,376
Apr 1, 2024 22.75 23.10 22.75 23.10 22.63 28,459
Mar 28, 2024 23.23 23.23 22.72 22.72 22.26 134,306
Mar 27, 2024 23.11 23.16 23.05 23.08 22.61 37,158
Mar 26, 2024 23.21 23.21 22.98 22.98 22.51 31,484
Mar 25, 2024 23.00 23.38 22.89 23.38 22.90 60,530
Mar 22, 2024 23.00 23.09 22.96 23.06 22.59 33,475
Mar 21, 2024 22.89 23.09 22.79 23.00 22.53 53,494
Mar 20, 2024 22.78 22.94 22.69 22.76 22.30 50,693
Mar 19, 2024 22.83 22.93 22.72 22.83 22.37 55,473
Mar 18, 2024 22.75 22.94 22.71 22.80 22.34 58,433
Mar 15, 2024 22.80 22.91 22.60 22.80 22.34 41,987
Mar 14, 2024 22.65 22.91 22.60 22.73 22.27 33,680
Mar 13, 2024 22.90 22.95 22.44 22.66 22.20 33,448
Mar 12, 2024 22.63 22.89 22.63 22.87 22.41 6,826
Mar 11, 2024 22.78 22.89 22.59 22.85 22.39 38,790
Mar 8, 2024 22.58 22.76 22.41 22.73 22.27 71,331
Mar 7, 2024 22.12 22.57 22.04 22.50 22.04 94,547
Mar 6, 2024 22.10 22.19 22.05 22.11 21.66 16,397
Mar 5, 2024 22.03 22.15 22.03 22.10 21.65 21,797
Mar 4, 2024 22.36 22.36 22.16 22.20 21.75 20,508
Mar 1, 2024 22.47 22.50 22.25 22.39 21.93 10,532
Feb 29, 2024 22.80 22.80 22.26 22.44 21.98 69,436
Feb 28, 2024 22.66 22.78 22.35 22.76 22.30 57,053
Feb 27, 2024 22.74 22.90 22.74 22.79 22.33 8,335
Feb 26, 2024 22.78 22.86 22.55 22.86 22.40 11,001
Feb 23, 2024 22.68 22.95 22.47 22.91 22.44 15,679
Feb 22, 2024 22.39 22.74 22.39 22.74 22.28 41,634
Feb 21, 2024 22.45 22.50 22.30 22.39 21.93 7,229
Feb 20, 2024 22.40 22.49 22.14 22.48 22.03 16,113
Feb 16, 2024 22.18 22.37 22.11 22.35 21.90 11,551
Feb 15, 2024 22.20 22.23 21.90 22.23 21.78 7,035
Feb 14, 2024 22.17 22.17 22.08 22.10 21.65 10,336
Feb 13, 2024 22.22 22.23 22.11 22.13 21.68 9,584
Feb 12, 2024 22.45 22.45 22.40 22.45 21.99 5,772
Feb 9, 2024 22.49 22.49 22.36 22.45 21.99 31,279
Feb 8, 2024 22.05 22.41 22.04 22.40 21.94 10,259
Feb 7, 2024 21.89 22.10 21.89 22.01 21.56 11,028
Feb 6, 2024 21.80 22.18 21.80 22.07 21.62 3,413
Feb 5, 2024 21.78 21.83 21.75 21.77 21.33 2,743
Feb 2, 2024 21.82 21.94 21.77 21.90 21.45 9,697
Feb 1, 2024 21.76 21.93 21.76 21.89 21.44 3,014
Jan 31, 2024 22.05 22.05 21.75 21.75 21.31 14,201
Jan 30, 2024 22.00 22.12 21.70 22.10 21.65 11,994
Jan 29, 2024 22.17 22.20 21.99 22.03 21.58 12,886
Jan 26, 2024 21.90 22.13 21.88 22.02 21.57 18,837
Jan 25, 2024 21.99 22.06 21.80 22.01 21.56 14,125
Jan 24, 2024 21.86 21.94 21.70 21.90 21.45 7,073
Jan 23, 2024 21.79 21.86 21.79 21.84 21.40 4,626
Jan 22, 2024 21.85 21.85 21.73 21.84 21.40 4,533
Jan 19, 2024 21.78 21.93 21.70 21.87 21.43 10,658
Jan 18, 2024 21.65 21.95 21.60 21.93 21.48 7,373
Jan 17, 2024 21.70 21.90 21.70 21.75 21.31 11,864
Jan 16, 2024 21.80 22.00 21.68 21.98 21.53 16,898
Jan 12, 2024 21.83 21.95 21.83 21.95 21.50 9,749
Jan 11, 2024 0.48 Dividend
Jan 11, 2024 22.25 22.25 21.79 21.92 21.47 13,204
Jan 10, 2024 22.35 22.47 22.32 22.47 21.55 3,065
Jan 9, 2024 21.97 22.37 21.97 22.23 21.32 23,821
Jan 8, 2024 22.09 22.23 21.95 22.06 21.15 5,337
Jan 5, 2024 21.77 21.99 21.70 21.95 21.05 16,958
Jan 4, 2024 21.75 21.85 21.72 21.80 20.90 5,810
Jan 3, 2024 21.65 21.71 21.56 21.70 20.81 25,152
Jan 2, 2024 21.45 21.90 21.45 21.64 20.75 39,807
Dec 29, 2023 22.32 22.32 21.59 21.63 20.74 124,750
Dec 28, 2023 22.49 22.49 22.31 22.38 21.46 16,948
Dec 27, 2023 22.25 22.50 22.25 22.47 21.55 7,910
Dec 26, 2023 22.50 22.60 22.22 22.25 21.34 28,695
Dec 22, 2023 22.45 22.57 22.45 22.55 21.62 14,197
Dec 21, 2023 21.90 22.48 21.90 22.48 21.56 21,293
Dec 20, 2023 21.98 22.06 21.92 22.03 21.12 12,325
Dec 19, 2023 21.36 22.00 21.36 21.82 20.92 36,146
Dec 18, 2023 21.37 21.51 21.00 21.45 20.57 13,937
Dec 15, 2023 21.56 21.71 21.40 21.40 20.52 6,070
Dec 14, 2023 21.28 21.57 21.20 21.44 20.56 24,964
Dec 13, 2023 20.92 21.38 20.92 21.36 20.48 10,483
Dec 12, 2023 21.03 21.17 20.84 21.08 20.21 11,219
Dec 11, 2023 20.80 21.16 20.76 21.16 20.29 10,341
Dec 8, 2023 20.72 20.97 20.72 20.91 20.05 3,313
Dec 7, 2023 20.59 21.12 20.59 20.90 20.04 26,008
Dec 6, 2023 20.69 20.93 20.45 20.46 19.62 21,614
Dec 5, 2023 20.62 20.96 20.62 20.94 20.08 25,049
Dec 4, 2023 20.36 20.64 20.36 20.62 19.77 11,695
Dec 1, 2023 20.48 20.50 20.30 20.50 19.66 10,411
Nov 30, 2023 19.87 20.62 19.85 20.62 19.77 45,409
Nov 29, 2023 19.95 20.00 19.93 19.93 19.11 18,493
Nov 28, 2023 19.91 19.97 19.90 19.95 19.13 4,337
Nov 27, 2023 19.61 19.82 19.61 19.80 18.99 11,781
Nov 24, 2023 19.82 19.86 19.70 19.70 18.89 4,111
Nov 22, 2023 19.84 19.97 19.66 19.83 19.01 6,445
Nov 21, 2023 19.79 19.96 19.67 19.89 19.07 7,426
Nov 20, 2023 19.68 19.89 19.68 19.80 18.99 2,390
Nov 17, 2023 19.93 19.93 19.65 19.68 18.87 7,507
Nov 16, 2023 19.99 20.00 19.85 19.98 19.16 4,403
Nov 15, 2023 19.95 20.00 19.78 20.00 19.18 7,985
Nov 14, 2023 19.89 20.10 19.89 19.91 19.09 10,831
Nov 13, 2023 19.89 19.89 19.57 19.73 18.92 11,125
Nov 10, 2023 19.88 19.90 19.55 19.81 19.00 11,942
Nov 9, 2023 19.59 19.81 19.50 19.81 19.00 12,935
Nov 8, 2023 19.80 19.80 19.60 19.68 18.87 15,972
Nov 7, 2023 19.95 20.00 19.65 19.78 18.97 17,468
Nov 6, 2023 19.98 20.02 19.84 20.02 19.20 13,322
Nov 3, 2023 19.82 20.00 19.30 20.00 19.18 17,730
Nov 2, 2023 19.49 19.94 19.33 19.67 18.86 18,613
Nov 1, 2023 18.88 19.38 18.88 19.38 18.58 9,538
Oct 31, 2023 18.15 19.00 18.15 18.90 18.12 35,112
Oct 30, 2023 18.05 18.64 17.92 18.13 17.38 11,915
Oct 27, 2023 18.22 18.71 17.90 17.92 17.18 7,664
Oct 26, 2023 18.29 18.49 18.07 18.10 17.36 12,087
Oct 25, 2023 18.85 18.85 18.14 18.20 17.45 21,880
Oct 24, 2023 18.86 18.88 18.60 18.82 18.05 11,169
Oct 23, 2023 18.59 18.83 18.54 18.55 17.79 6,172
Oct 20, 2023 18.59 19.03 18.28 18.75 17.98 20,651
Oct 19, 2023 18.85 19.03 18.52 18.62 17.85 23,169
Oct 18, 2023 18.81 19.01 18.70 18.73 17.96 16,650
Oct 17, 2023 18.91 19.24 18.75 18.96 18.18 20,319
Oct 16, 2023 19.19 19.25 18.93 18.93 18.15 8,573
Oct 13, 2023 19.12 19.22 18.90 19.06 18.28 12,296
Oct 12, 2023 19.20 19.20 19.00 19.10 18.31 4,651
Oct 11, 2023 0.48 Dividend
Oct 11, 2023 19.18 19.38 19.13 19.18 18.40 10,492
Oct 10, 2023 19.45 19.88 19.36 19.59 18.33 14,712
Oct 9, 2023 19.40 19.50 19.28 19.40 18.15 14,724
Oct 6, 2023 19.30 19.48 18.89 19.40 18.15 21,321
Oct 5, 2023 19.50 19.67 19.25 19.45 18.20 7,768
Oct 4, 2023 19.66 19.68 19.27 19.48 18.22 16,113
Oct 3, 2023 19.87 19.87 19.27 19.46 18.21 33,314
Oct 2, 2023 20.19 20.19 19.75 19.91 18.63 12,985
Sep 29, 2023 19.68 20.17 19.68 20.08 18.79 33,245
Sep 28, 2023 19.60 19.76 19.41 19.62 18.36 16,352
Sep 27, 2023 19.83 19.90 19.60 19.67 18.40 14,530
Sep 26, 2023 19.76 19.90 19.67 19.69 18.42 21,791
Sep 25, 2023 20.17 20.17 19.60 19.78 18.51 34,488
Sep 22, 2023 20.00 20.19 19.66 20.17 18.87 40,767
Sep 21, 2023 20.20 20.28 20.10 20.10 18.80 25,101
Sep 20, 2023 20.22 20.34 20.18 20.33 19.02 20,112
Sep 19, 2023 20.20 20.26 20.13 20.21 18.91 23,292
Sep 18, 2023 20.17 20.21 20.14 20.17 18.87 18,634
Sep 15, 2023 20.17 20.28 20.15 20.17 18.87 11,818
Sep 14, 2023 20.11 20.33 20.11 20.31 19.00 22,883
Sep 13, 2023 20.04 20.16 20.03 20.16 18.86 4,603
Sep 12, 2023 20.19 20.26 20.00 20.16 18.86 23,522
Sep 11, 2023 20.10 20.25 20.03 20.18 18.88 17,762
Sep 8, 2023 20.09 20.25 20.09 20.11 18.81 10,648
Sep 7, 2023 20.12 20.18 20.01 20.11 18.81 17,879
Sep 6, 2023 20.00 20.24 20.00 20.19 18.89 12,653
Sep 5, 2023 20.26 20.30 19.88 20.15 18.85 24,455
Sep 1, 2023 20.06 20.38 19.87 20.30 18.99 24,623
Aug 31, 2023 19.86 20.30 19.69 20.13 18.83 80,245
Aug 30, 2023 20.23 20.23 19.67 19.86 18.58 130,249
Aug 29, 2023 20.34 20.53 20.30 20.39 19.08 19,890
Aug 28, 2023 20.10 20.34 20.02 20.22 18.92 56,381
Aug 25, 2023 20.37 20.53 20.32 20.53 19.21 11,096
Aug 24, 2023 20.55 20.57 20.28 20.45 19.13 16,467
Aug 23, 2023 20.56 20.64 20.56 20.56 19.24 11,189
Aug 22, 2023 20.75 20.75 20.57 20.60 19.27 10,019
Aug 21, 2023 20.61 20.77 20.52 20.52 19.20 8,396
Aug 18, 2023 20.64 20.65 20.52 20.61 19.28 5,028
Aug 17, 2023 20.73 20.83 20.48 20.68 19.35 18,125
Aug 16, 2023 20.60 20.80 20.55 20.64 19.31 12,700
Aug 15, 2023 20.65 20.76 20.60 20.60 19.27 10,174
Aug 14, 2023 20.75 20.93 20.70 20.89 19.54 10,144
Aug 11, 2023 20.61 20.75 20.60 20.75 19.41 1,834
Aug 10, 2023 20.51 20.79 20.51 20.64 19.31 15,430
Aug 9, 2023 20.75 20.89 20.71 20.71 19.38 6,725
Aug 8, 2023 20.78 20.79 20.67 20.79 19.45 13,525
Aug 7, 2023 20.60 20.85 20.50 20.80 19.46 14,918
Aug 4, 2023 20.67 21.08 20.67 20.98 19.63 35,502
Aug 3, 2023 20.55 20.69 20.42 20.67 19.34 23,822
Aug 2, 2023 20.70 20.71 20.51 20.61 19.28 19,316
Aug 1, 2023 20.46 20.74 20.46 20.74 19.40 11,191
Jul 31, 2023 20.42 20.64 20.42 20.60 19.27 12,346
Jul 28, 2023 20.50 20.59 20.45 20.52 19.20 7,175
Jul 27, 2023 20.50 20.54 20.40 20.47 19.15 12,462
Jul 26, 2023 20.49 20.49 20.30 20.48 19.16 26,082
Jul 25, 2023 20.54 20.54 20.24 20.24 18.94 22,766
Jul 24, 2023 20.45 20.50 20.19 20.45 19.13 22,617
Jul 21, 2023 20.35 20.50 20.35 20.38 19.07 8,694
Jul 20, 2023 20.49 20.55 20.26 20.51 19.19 34,076
Jul 19, 2023 20.60 20.71 20.34 20.58 19.25 13,682
Jul 18, 2023 20.49 20.59 20.38 20.56 19.24 29,792
Jul 17, 2023 20.14 20.38 20.04 20.38 19.07 29,118
Jul 14, 2023 20.22 20.22 19.99 20.00 18.71 11,044
Jul 13, 2023 20.11 20.26 20.08 20.20 18.90 15,970
Jul 12, 2023 20.02 20.18 19.85 20.18 18.88 26,263
Jul 11, 2023 0.48 Dividend
Jul 11, 2023 19.75 20.10 19.75 20.10 18.80 30,623
Jul 10, 2023 20.25 20.39 20.05 20.39 18.63 35,061
Jul 7, 2023 20.12 20.35 20.05 20.20 18.46 33,716
Jul 6, 2023 19.83 20.13 19.56 20.12 18.38 50,079
Jul 5, 2023 19.58 19.99 19.56 19.97 18.25 51,277
Jul 3, 2023 19.59 19.64 19.41 19.59 17.90 19,939
Jun 30, 2023 19.50 19.59 19.26 19.35 17.68 49,561
Jun 29, 2023 19.36 19.45 19.19 19.41 17.73 38,439
Jun 28, 2023 19.50 19.50 19.28 19.41 17.73 12,171
Jun 27, 2023 19.19 19.38 19.19 19.30 17.63 31,396
Jun 26, 2023 19.30 19.43 19.14 19.14 17.49 32,515
Jun 23, 2023 19.04 19.33 19.04 19.15 17.50 13,967
Jun 22, 2023 19.01 19.27 18.87 19.18 17.52 34,408
Jun 21, 2023 19.11 19.19 19.05 19.19 17.53 23,654
Jun 20, 2023 18.85 19.12 18.81 19.12 17.47 31,256
Jun 16, 2023 19.25 19.54 18.79 18.79 17.17 262,518
Jun 15, 2023 19.61 19.78 19.18 19.25 17.59 60,131
Jun 14, 2023 20.15 20.15 19.37 19.70 18.00 46,529
Jun 13, 2023 20.30 20.35 20.06 20.15 18.41 17,793
Jun 12, 2023 20.01 20.18 20.00 20.00 18.27 12,360
Jun 9, 2023 20.00 20.06 19.98 20.01 18.28 3,423
Jun 8, 2023 20.01 20.05 19.90 20.00 18.27 7,754
Jun 7, 2023 19.92 20.18 19.92 20.01 18.28 21,425
Jun 6, 2023 19.95 20.15 19.87 19.92 18.20 17,192
Jun 5, 2023 19.70 19.99 19.80 19.92 18.20 6,596
Jun 2, 2023 19.77 19.93 19.68 19.73 18.03 12,402
Jun 1, 2023 19.44 19.66 19.40 19.40 17.73 8,256
May 31, 2023 19.54 19.67 19.35 19.67 17.97 64,485
May 30, 2023 19.09 19.55 19.05 19.55 17.86 11,972
May 26, 2023 19.11 19.44 18.97 19.09 17.44 21,498
May 25, 2023 19.29 19.43 18.85 19.10 17.45 38,845
May 24, 2023 19.57 19.57 19.42 19.45 17.77 17,888
May 23, 2023 19.66 19.66 19.50 19.51 17.83 3,517
May 22, 2023 19.94 19.94 19.42 19.62 17.93 13,476
May 19, 2023 19.36 19.71 19.35 19.50 17.82 10,319
May 18, 2023 19.30 19.56 19.24 19.56 17.87 16,211
May 17, 2023 19.20 19.50 19.20 19.31 17.64 11,413
May 16, 2023 19.18 19.64 19.01 19.43 17.75 65,700
May 15, 2023 19.06 19.31 19.00 19.14 17.48 6,726
May 12, 2023 18.75 19.12 18.62 18.98 17.34 15,366
May 11, 2023 18.95 19.03 18.88 18.96 17.32 15,260
May 10, 2023 19.09 19.09 18.73 18.90 17.26 15,983
May 9, 2023 18.62 18.75 18.41 18.75 17.13 61,965
May 8, 2023 18.48 18.60 18.40 18.55 16.95 31,889
May 5, 2023 18.02 18.33 18.02 18.32 16.74 77,580
May 4, 2023 18.60 18.60 17.87 17.93 16.38 112,310
May 3, 2023 18.87 19.15 18.65 18.65 17.04 20,871
May 2, 2023 19.15 19.15 18.54 18.72 17.10 43,767
May 1, 2023 19.25 19.57 19.08 19.10 17.45 55,600
Apr 28, 2023 18.77 19.00 18.77 19.00 17.36 38,249
Apr 27, 2023 18.61 18.80 18.52 18.75 17.13 51,244
Apr 26, 2023 18.95 19.12 18.16 18.50 16.90 58,066
Apr 25, 2023 19.22 19.24 18.89 18.99 17.35 13,473

Related Tickers

CIM-PB Chimera Investment Corporation
24.54
-0.42%
 
NYMTN New York Mortgage Trust, Inc.
21.10
-1.45%
 
CIM-PC Chimera Investment Corporation
20.89
-0.28%
 
CIM-PD Chimera Investment Corporation
23.84
-0.21%
 
MFA-PB MFA Financial, Inc.
19.65
-0.44%
 
CIM-PA Chimera Investment Corporation
20.40
-0.44%
 
RC-PE Ready Capital Corporation
18.10
-0.60%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
21.45
+0.61%
 
CHMI-PB Cherry Hill Mortgage Investment Corporation
24.77
-0.28%
 
IVR-PB Invesco Mortgage Capital Inc.
23.65
-0.57%