TWO-PC - Two Harbors Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201925.7525.8925.7025.8025.8023,115
Nov 12, 201925.7225.7225.6725.6925.6914,192
Nov 11, 201925.8225.8225.7225.7225.7221,665
Nov 08, 201925.8325.8525.7725.7825.7822,151
Nov 07, 201925.8825.9525.7525.8525.8526,194
Nov 06, 201925.9325.9725.8725.8825.8814,381
Nov 05, 201925.8925.9425.6825.9225.9226,357
Nov 04, 201925.8525.9025.8225.8925.8911,633
Nov 01, 201925.7425.8425.7325.8325.838,719
Oct 31, 201925.7625.9525.6325.6325.6395,967
Oct 30, 201925.8725.9025.6225.7225.72128,471
Oct 29, 201925.8125.8925.7025.7725.7716,899
Oct 28, 201925.8025.8125.6325.8125.818,110
Oct 25, 201925.5625.7625.5425.6625.6610,992
Oct 24, 201925.6125.7425.5825.6525.6521,739
Oct 23, 201925.5225.6425.3925.6225.6230,772
Oct 22, 201925.5725.7625.3725.4825.4824,018
Oct 21, 201925.8525.8525.6625.6625.664,956
Oct 18, 201925.9525.9525.6725.7825.7866,049
Oct 17, 201925.7425.8925.5825.5825.5822,012
Oct 16, 201925.9525.9725.7525.7725.7757,641
Oct 15, 201925.7325.9525.7125.7925.79137,553
Oct 14, 201925.7525.9825.7525.9725.9714,012
Oct 11, 201925.3825.7425.3825.6525.659,778
Oct 10, 201925.6925.6925.3925.6425.6412,750
Oct 10, 20190.45313 Dividend
Oct 09, 201925.8526.0025.8526.0025.5510,190
Oct 08, 201925.9325.9525.8025.9525.5012,734
Oct 07, 201925.6525.9825.6525.9425.4914,228
Oct 04, 201925.8425.9625.7525.9625.5114,168
Oct 03, 201925.6225.8525.4425.8525.4022,205
Oct 02, 201925.6425.6425.4925.5225.0826,878
Oct 01, 201925.9425.9525.5625.6425.1967,627
Sep 30, 201925.8625.9625.7025.9225.4751,397
Sep 27, 201925.9025.9825.7525.7825.3313,962
Sep 26, 201925.8725.9625.6925.9625.516,796
Sep 25, 201925.7425.8825.7425.8825.439,698
Sep 24, 201925.6525.7425.6525.7425.298,393
Sep 23, 201925.6425.7425.6425.6425.1913,338
Sep 20, 201925.6125.7425.6025.6225.1773,136
Sep 19, 201925.5625.6125.5625.6125.1624,409
Sep 18, 201925.4825.6325.4825.5525.1015,055
Sep 17, 201925.3625.5125.3625.5025.0614,223
Sep 16, 201925.3425.4925.3025.4024.9515,933
Sep 13, 201925.4125.5525.3025.4024.9622,879
Sep 12, 201925.4125.5425.4025.4024.966,995
Sep 11, 201925.5125.6125.4125.6125.1623,503
Sep 10, 201925.6025.6525.5425.6125.167,708
Sep 09, 201925.8025.8025.5625.6025.157,480
Sep 06, 201925.7325.7525.7025.7325.2816,789
Sep 05, 201925.7025.7025.6425.6925.249,320
Sep 04, 201925.7025.7625.6825.7625.31190,755
Sep 03, 201925.5625.7625.5625.7025.2512,903
Aug 30, 201925.6825.7825.5225.5525.1070,191
Aug 29, 201925.7025.7825.6325.6325.1821,659
Aug 28, 201925.5625.9125.5525.8025.3520,500
Aug 27, 201925.6525.6925.5725.6925.2425,144
Aug 26, 201925.6625.7925.6425.6525.2017,254
Aug 23, 201925.8025.8025.6325.6325.1817,621
Aug 22, 201925.6825.8025.6825.8025.3521,697
Aug 21, 201925.7025.8525.7025.8025.3550,753
Aug 20, 201925.7525.7525.6225.7125.2627,333
Aug 19, 201925.8925.8925.7625.8225.3729,784
Aug 16, 201925.7325.8525.6325.6625.2126,556
Aug 15, 201925.8525.8525.7025.7525.3052,579
Aug 14, 201925.7425.8525.7125.7625.31179,609
Aug 13, 201925.5125.8125.5125.6625.21101,420
Aug 12, 201925.5525.5525.4725.5525.1093,433
Aug 09, 201925.4025.5725.4025.5025.0630,212
Aug 08, 201925.4225.5025.3425.4024.961,062,834
Aug 07, 201925.3325.4225.3325.3624.9243,761
Aug 06, 201925.3625.3625.3225.3424.9048,108
Aug 05, 201925.2525.4425.1725.3324.8963,177
Aug 02, 201925.2525.2525.1625.2424.8017,482
Aug 01, 201925.3725.3725.0025.2224.7853,642
Jul 31, 201925.1825.3825.1425.2024.7677,371
Jul 30, 201925.0825.1225.0125.1224.6819,546
Jul 29, 201925.2025.2024.9625.0524.6148,998
Jul 26, 201925.0825.1825.0825.1224.684,061
Jul 25, 201925.1125.1824.9825.0124.5717,018
Jul 24, 201924.9525.1024.9325.0824.6419,592
Jul 23, 201925.1525.1724.7824.9524.5254,155
Jul 22, 201925.1125.1124.9624.9624.5211,394
Jul 19, 201925.1225.1425.0125.0324.5919,998
Jul 18, 201925.0925.1125.0025.0124.5713,245
Jul 17, 201925.0025.1425.0025.0624.6212,014
Jul 16, 201925.1425.1424.8824.9824.5424,456
Jul 15, 201924.9825.0924.9225.0024.5623,358
Jul 12, 201925.0525.1124.9224.9624.529,820
Jul 11, 201925.2025.2024.9525.0524.6127,367
Jul 11, 20190.45313 Dividend
Jul 10, 201925.7025.7025.3625.4724.5811,479
Jul 09, 201925.4525.5425.2025.4624.5732,159
Jul 08, 201925.3525.4425.2125.4424.5522,588
Jul 05, 201925.3225.3825.2525.3824.495,934
Jul 03, 201925.3925.3925.3725.3724.491,431
Jul 02, 201925.1525.4325.1525.3524.4724,918
Jul 01, 201925.0525.1825.0525.1824.3010,610
Jun 28, 201925.0525.0524.9524.9524.0872,032
Jun 27, 201925.0425.0424.9425.0024.1318,880
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...