U.S. markets close in 3 hours 31 minutes

Two Harbors Investment Corp. (TWO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.96-0.13 (-1.61%)
As of 12:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20218.108.127.957.967.963,044,863
Jun 22, 20218.058.097.928.098.099,707,100
Jun 21, 20217.798.157.708.018.0196,475,500
Jun 18, 20217.647.787.417.767.7618,964,700
Jun 17, 20217.807.857.597.757.7525,292,900
Jun 16, 20217.467.537.447.507.502,257,600
Jun 15, 20217.557.567.407.467.462,416,600
Jun 14, 20217.567.627.537.557.551,887,300
Jun 11, 20217.597.607.467.557.551,959,000
Jun 10, 20217.737.747.607.617.612,328,600
Jun 09, 20217.697.787.647.687.684,726,800
Jun 08, 20217.547.637.517.607.604,102,500
Jun 07, 20217.397.547.377.547.543,362,800
Jun 04, 20217.357.407.307.377.371,548,300
Jun 03, 20217.347.367.297.317.311,708,100
Jun 02, 20217.327.397.287.377.373,228,600
Jun 01, 20217.237.337.217.287.282,456,300
May 28, 20217.187.227.167.197.192,273,000
May 27, 20217.167.247.147.167.163,328,600
May 26, 20217.097.187.057.127.122,689,400
May 25, 20217.157.187.077.107.103,342,700
May 24, 20217.147.177.047.157.152,740,000
May 21, 20217.207.257.137.147.141,496,600
May 20, 20217.137.217.107.197.191,865,300
May 19, 20217.137.177.067.157.151,959,000
May 18, 20217.217.297.187.207.201,909,800
May 17, 20217.207.257.137.227.222,655,400
May 14, 20217.107.207.067.187.182,747,500
May 13, 20216.897.076.867.027.023,857,600
May 12, 20216.896.936.756.856.857,167,600
May 11, 20216.957.016.876.946.943,447,000
May 10, 20217.167.227.047.057.053,395,100
May 07, 20216.957.156.897.127.125,958,700
May 06, 20217.307.336.856.866.8613,611,700
May 05, 20217.777.897.697.857.853,672,900
May 04, 20217.797.857.657.757.753,472,400
May 03, 20217.807.887.797.817.812,134,000
Apr 30, 20217.747.837.727.807.803,108,900
Apr 29, 20217.887.887.707.767.763,101,900
Apr 28, 20217.687.807.677.807.805,083,600
Apr 27, 20217.537.687.497.667.663,335,600
Apr 26, 20217.527.577.447.477.471,862,500
Apr 23, 20217.427.537.397.497.491,876,300
Apr 22, 20217.477.527.397.407.402,083,800
Apr 21, 20217.317.467.257.457.451,600,000
Apr 20, 20217.367.367.217.337.333,080,900
Apr 19, 20217.567.587.357.367.363,086,800
Apr 16, 20217.477.577.467.567.563,332,500
Apr 15, 20217.447.477.397.447.441,794,900
Apr 14, 20217.407.517.407.437.431,851,700
Apr 13, 20217.437.457.367.437.431,470,900
Apr 12, 20217.437.477.397.427.423,318,800
Apr 09, 20217.447.537.417.417.413,502,500
Apr 08, 20217.347.467.307.447.443,001,500
Apr 07, 20217.387.387.307.357.351,716,900
Apr 06, 20217.397.447.337.367.362,213,200
Apr 05, 20217.427.457.307.397.392,048,500
Apr 01, 20217.357.387.307.387.382,561,500
Mar 31, 20217.417.447.337.337.332,993,900
Mar 30, 20217.287.437.267.397.395,147,500
Mar 29, 20217.257.347.187.247.242,767,200
Mar 26, 20217.307.377.207.317.313,798,400
Mar 26, 20210.17 Dividend
Mar 25, 20217.277.497.167.427.254,991,900
Mar 24, 20217.407.647.327.327.153,537,000
Mar 23, 20217.477.577.357.367.192,845,400
Mar 22, 20217.517.547.387.497.323,180,400
Mar 19, 20217.497.707.347.527.357,956,000
Mar 18, 20217.737.757.477.507.333,831,400
Mar 17, 20217.617.727.557.727.543,067,200
Mar 16, 20217.707.717.587.637.463,136,100
Mar 15, 20217.727.857.677.717.534,046,200
Mar 12, 20217.667.757.607.687.503,168,300
Mar 11, 20217.587.647.487.577.403,334,100
Mar 10, 20217.427.557.407.507.332,790,900
Mar 09, 20217.547.547.387.417.243,994,500
Mar 08, 20217.307.557.307.477.303,892,700
Mar 05, 20217.317.386.917.277.104,554,400
Mar 04, 20217.297.377.107.257.084,096,400
Mar 03, 20217.257.397.217.277.102,825,900
Mar 02, 20217.167.287.127.227.053,795,800
Mar 01, 20217.387.417.187.197.033,222,400
Feb 26, 20217.057.287.037.227.053,853,600
Feb 25, 20217.397.467.057.056.894,404,900
Feb 24, 20217.057.377.057.337.164,672,900
Feb 23, 20217.177.196.907.026.864,994,900
Feb 22, 20216.937.306.917.187.026,854,100
Feb 19, 20216.797.056.716.946.788,458,400
Feb 18, 20216.576.646.496.606.454,098,400
Feb 17, 20216.736.746.556.606.453,451,600
Feb 16, 20216.746.776.666.726.572,250,500
Feb 12, 20216.626.706.536.666.512,639,200
Feb 11, 20216.686.776.536.626.473,521,000
Feb 10, 20216.576.746.516.686.535,819,800
Feb 09, 20216.416.436.336.426.273,061,600
Feb 08, 20216.496.556.416.446.293,657,300
Feb 05, 20216.276.466.276.456.305,545,100
Feb 04, 20216.206.306.176.276.133,459,400
Feb 03, 20216.256.316.156.196.054,016,500
Feb 02, 20216.156.316.136.296.155,519,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...