TWO - Two Harbors Investment Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201715.8015.8715.7815.8115.81519,158
Nov 17, 201715.6015.7615.6015.7515.751,612,500
Nov 16, 201715.5415.6615.4815.6315.632,767,800
Nov 15, 201715.4915.9815.4015.4115.411,536,100
Nov 14, 201715.4915.5715.4415.5115.512,028,500
Nov 13, 201715.3515.5215.2515.5115.512,110,100
Nov 10, 201715.4515.5815.3315.3515.353,362,900
Nov 09, 201715.4915.4915.2715.3415.342,009,600
Nov 08, 201715.5015.6515.2815.5215.522,520,500
Nov 07, 201715.2115.5915.2115.3515.352,174,300
Nov 06, 201715.6315.6315.2215.2515.253,084,900
Nov 03, 201715.4415.7715.4215.6315.631,909,900
Nov 02, 201716.5016.5115.6015.6815.683,489,700
Nov 02, 20171221/2000 Stock Split
Nov 01, 201716.0916.2016.0516.1216.122,031,900
Oct 31, 201716.0916.2216.0416.0516.051,452,600
Oct 30, 201716.1316.2016.0716.0916.091,401,900
Oct 27, 201716.0716.1715.7916.1316.131,575,400
Oct 26, 201716.2216.2815.9215.9515.951,752,100
Oct 25, 201716.3116.3616.0216.1716.172,985,900
Oct 24, 201716.3816.4616.3116.3116.311,334,500
Oct 23, 201716.5916.6316.3816.3816.381,219,700
Oct 20, 201716.6916.6916.5416.5616.56851,400
Oct 19, 201716.5916.6916.5616.6616.661,437,800
Oct 18, 201716.6316.6716.5816.5916.591,076,100
Oct 17, 201716.6316.6416.5616.5916.591,128,500
Oct 16, 201716.6316.6616.5616.5816.581,185,300
Oct 13, 201716.5916.6616.5316.5816.581,633,000
Oct 12, 201716.5916.6416.5416.5916.591,005,900
Oct 11, 201716.4916.6116.4816.5816.581,025,800
Oct 10, 201716.5116.5316.4616.4816.48990,200
Oct 09, 201716.4316.5616.4316.4816.48727,700
Oct 06, 201716.6616.6716.3816.4316.431,882,600
Oct 05, 201716.6616.7216.5916.7116.711,163,900
Oct 04, 201716.6116.6616.5316.6616.661,025,300
Oct 03, 201716.5316.5816.4816.5816.581,406,200
Oct 02, 201716.5316.5416.4316.5116.512,075,900
Sep 29, 201716.4516.5416.3816.5116.511,352,700
Sep 28, 201716.3816.4016.0716.4016.403,665,600
Sep 28, 20170.42588 Dividend
Sep 27, 201716.7416.7916.5116.7916.362,350,300
Sep 26, 201716.7116.7916.6416.7216.301,804,100
Sep 25, 201716.6916.7716.6316.6916.271,196,500
Sep 22, 201716.6316.7716.5816.6916.271,461,400
Sep 21, 201716.5916.6316.4916.5816.161,562,500
Sep 20, 201716.5916.6416.4316.5416.121,947,500
Sep 19, 201716.4616.7416.4616.5616.142,864,300
Sep 18, 201716.5416.5616.4116.4516.031,592,600
Sep 15, 201716.4916.6316.4116.4916.082,337,300
Sep 14, 201716.4516.4816.4116.4516.031,539,600
Sep 13, 201716.4516.4916.3516.4516.031,331,300
Sep 12, 201716.4516.5416.4116.4916.081,368,100
Sep 11, 201716.3616.5416.3616.4116.001,960,100
Sep 08, 201716.4516.5116.3116.3515.931,670,000
Sep 07, 201716.4616.5816.4516.4516.031,044,900
Sep 06, 201716.4916.5816.4316.4616.041,514,300
Sep 05, 201716.7916.7916.4616.4916.081,525,600
Sep 01, 201716.7616.8116.6716.7916.361,026,200
Aug 31, 201716.6616.7616.6316.7616.331,492,100
Aug 30, 201716.5816.6616.5416.6416.221,217,300
Aug 29, 201716.6116.7116.5416.5816.161,344,300
Aug 28, 201716.6316.7216.6316.6616.241,340,000
Aug 25, 201716.6616.7116.5816.6316.20599,200
Aug 24, 201716.6616.7216.5916.6616.24977,400
Aug 23, 201716.6716.7416.5916.6316.201,292,900
Aug 22, 201716.6116.7416.5916.6616.241,693,000
Aug 21, 201716.5816.6316.4916.6116.19906,000
Aug 18, 201716.5316.6316.4616.5816.161,573,700
Aug 17, 201716.5616.6416.4116.4116.001,160,300
Aug 16, 201716.4016.5916.3816.5116.09924,800
Aug 15, 201716.4316.5116.3116.4816.061,073,300
Aug 14, 201716.4516.6116.4516.4916.081,828,900
Aug 11, 201716.3516.4516.1816.3615.952,070,900
Aug 10, 201716.4116.5416.3316.4516.033,049,300
Aug 09, 201716.1016.4516.0716.4316.011,511,200
Aug 08, 201716.1316.3015.8916.2715.851,918,300
Aug 07, 201716.0916.1816.0016.1015.691,257,300
Aug 04, 201716.1316.1816.0016.0515.651,252,500
Aug 03, 201716.3316.3616.1316.1315.731,635,900
Aug 02, 201716.2816.3816.2216.3115.901,583,900
Aug 01, 201716.1816.2716.1216.2715.851,161,000
Jul 31, 201716.1316.2316.0516.2015.791,162,900
Jul 28, 201716.0516.1215.9716.0715.661,520,200
Jul 27, 201716.0516.0515.9216.0415.631,672,000
Jul 26, 201715.8616.0415.8616.0015.601,070,100
Jul 25, 201715.9216.0715.8115.8715.471,816,800
Jul 24, 201716.1216.2215.9915.9915.581,466,100
Jul 21, 201716.0716.1715.9716.1215.711,340,400
Jul 20, 201715.9716.0915.9015.9915.581,021,000
Jul 19, 201715.7416.0015.6915.9415.532,343,300
Jul 18, 201716.1216.1215.7215.7415.342,484,400
Jul 17, 201716.2016.2216.0716.1215.711,381,700
Jul 14, 201715.9916.1815.9916.1015.691,529,700
Jul 13, 201716.2316.2815.8915.9715.572,449,300
Jul 12, 201716.2516.4016.2016.2015.791,418,700
Jul 11, 201716.0416.2316.0016.1215.711,461,500
Jul 10, 201716.0216.1716.0016.0415.631,929,500
Jul 07, 201716.3116.3315.9216.0415.632,271,500
Jul 06, 201716.4316.4516.3016.3515.931,636,100
Jul 05, 201716.4516.6316.3516.4816.062,169,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...