TWO - Two Harbors Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201914.7014.8614.6714.8614.861,251,036
Dec 12, 201914.6914.7714.6714.7014.701,332,300
Dec 11, 201914.6714.7114.6314.6814.681,526,400
Dec 10, 201914.7714.7914.7014.7114.711,213,600
Dec 09, 201914.7214.8314.7214.7714.771,718,300
Dec 06, 201914.6914.7514.6614.6814.681,274,500
Dec 05, 201914.6614.7114.6314.6514.651,144,100
Dec 04, 201914.6814.7414.6314.6514.651,583,100
Dec 03, 201914.7014.7114.5914.6814.681,589,400
Dec 02, 201914.6314.7414.5714.6414.641,871,300
Nov 29, 201914.5014.5614.4814.5414.54581,500
Nov 27, 201914.4914.5114.4514.5014.501,116,500
Nov 26, 201914.4314.4814.4014.4614.461,080,200
Nov 25, 201914.4214.4614.3814.4214.421,142,300
Nov 22, 201914.3514.4514.3114.4114.41856,500
Nov 21, 201914.3714.4214.3114.3314.331,655,900
Nov 20, 201914.4114.4414.3114.3614.362,558,300
Nov 19, 201914.4414.5214.3914.4014.402,491,100
Nov 18, 201914.3514.5014.3314.4514.452,268,900
Nov 15, 201914.3614.4314.3114.3614.361,768,600
Nov 14, 201914.3614.4214.2014.3914.391,687,300
Nov 13, 201914.3614.4014.2714.2714.271,930,900
Nov 12, 201914.3514.5014.2914.3614.362,476,400
Nov 11, 201914.4514.4814.3014.3314.331,520,700
Nov 08, 201914.2714.4414.2514.4414.441,945,500
Nov 07, 201914.1914.2714.0414.2714.272,420,500
Nov 06, 201913.6714.2413.6014.1814.185,090,100
Nov 05, 201913.8613.9013.7513.8113.812,824,200
Nov 04, 201913.8913.9513.8613.8713.871,152,000
Nov 01, 201913.8913.9713.8013.8513.852,107,600
Oct 31, 201913.6913.8713.6313.8713.872,030,600
Oct 30, 201913.8413.8413.6313.6613.662,049,200
Oct 29, 201913.6513.8913.6313.8813.882,275,200
Oct 28, 201913.6713.7313.6413.7113.711,711,900
Oct 25, 201913.7313.7613.6213.6313.631,272,300
Oct 24, 201913.8913.8913.7213.7513.751,444,600
Oct 23, 201913.7813.8813.7313.8813.881,665,500
Oct 22, 201913.6813.7913.6313.7613.761,730,100
Oct 21, 201913.5513.7013.5313.6813.681,187,900
Oct 18, 201913.4713.5813.4613.5413.541,046,800
Oct 17, 201913.4513.5013.4113.5013.501,079,600
Oct 16, 201913.3713.4513.3713.4113.41991,400
Oct 15, 201913.3613.4913.3413.3813.381,301,300
Oct 14, 201913.4113.4113.2713.3313.331,076,200
Oct 11, 201913.5013.5713.3813.4313.432,230,200
Oct 10, 201913.3113.4313.2713.4013.401,711,500
Oct 09, 201913.1613.3213.1513.3113.312,567,700
Oct 08, 201913.1613.2213.1013.1113.111,369,300
Oct 07, 201913.2013.2913.1713.2213.221,108,600
Oct 04, 201913.2013.2413.1213.2213.221,243,700
Oct 03, 201913.0713.2012.9813.1913.191,743,500
Oct 02, 201912.9513.0012.8112.9912.991,842,700
Oct 01, 201913.1713.2212.9613.0113.011,580,600
Sep 30, 201913.1413.1713.0313.1313.131,518,200
Sep 27, 201913.2813.3013.1113.1613.161,646,100
Sep 27, 20190.4 Dividend
Sep 26, 201913.7213.7213.5613.6213.221,397,800
Sep 25, 201913.5513.7313.5513.6113.211,689,200
Sep 24, 201913.6813.7713.5313.5313.132,068,200
Sep 23, 201913.4413.7013.4413.6413.241,497,800
Sep 20, 201913.4713.5613.4113.4313.043,208,700
Sep 19, 201913.4513.5413.4113.4413.051,420,700
Sep 18, 201913.4013.4813.3513.4413.05901,200
Sep 17, 201913.3213.4013.2513.3812.991,045,600
Sep 16, 201913.3613.3713.1613.3612.971,751,300
Sep 13, 201913.3013.4113.2613.3712.981,320,100
Sep 12, 201913.4513.4513.2713.2812.891,505,300
Sep 11, 201913.3413.4513.2813.4513.052,116,700
Sep 10, 201913.1213.3313.1013.3112.922,253,000
Sep 09, 201913.1013.2113.0613.1512.761,584,600
Sep 06, 201913.0613.0912.9113.0512.671,768,500
Sep 05, 201912.8013.0912.7913.0312.652,125,600
Sep 04, 201912.7312.7912.7012.7512.381,745,200
Sep 03, 201912.5412.7012.5112.6612.291,767,900
Aug 30, 201912.6212.6712.5512.6312.263,849,300
Aug 29, 201912.7812.8012.4912.6112.242,510,000
Aug 28, 201912.8512.8712.6412.7212.352,848,800
Aug 27, 201913.2413.2412.8712.9012.522,281,200
Aug 26, 201913.1513.2413.0713.1812.791,451,400
Aug 23, 201913.4013.4013.0713.1012.721,476,300
Aug 22, 201913.3013.3613.2513.3312.941,145,200
Aug 21, 201913.3513.4113.2913.3012.911,354,200
Aug 20, 201913.4713.4713.3313.3312.94858,400
Aug 19, 201913.3513.4612.9713.4413.051,638,300
Aug 16, 201913.1613.3313.1113.2812.891,950,500
Aug 15, 201913.0513.2012.9713.0112.632,267,200
Aug 14, 201913.2313.2413.0513.0612.682,750,900
Aug 13, 201913.3713.4113.2813.3212.931,860,300
Aug 12, 201913.4513.4513.3113.3212.931,866,800
Aug 09, 201913.4913.5413.4013.4813.082,325,400
Aug 08, 201913.2513.5713.2213.5513.152,639,000
Aug 07, 201913.0013.3312.9113.2312.843,908,200
Aug 06, 201913.0513.2313.0013.2112.823,365,500
Aug 05, 201913.1713.2412.8512.9612.583,809,500
Aug 02, 201913.2513.3613.1813.3012.911,955,200
Aug 01, 201913.4513.5113.2713.3412.951,944,000
Jul 31, 201913.4713.5513.3513.4613.062,217,400
Jul 30, 201913.3513.5013.3313.4713.072,384,000
Jul 29, 201913.4413.4813.3613.3712.982,326,000
Jul 26, 201913.3113.3913.2913.3712.981,650,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...