TWO - Two Harbors Investment Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201913.3013.3313.2513.2713.27216,449
Aug 21, 201913.3513.4113.2913.3013.301,354,200
Aug 20, 201913.4713.4713.3313.3313.33858,400
Aug 19, 201913.3513.4612.9713.4413.441,638,300
Aug 16, 201913.1613.3313.1113.2813.281,950,500
Aug 15, 201913.0513.2012.9713.0113.012,267,200
Aug 14, 201913.2313.2413.0513.0613.062,750,900
Aug 13, 201913.3713.4113.2813.3213.321,860,300
Aug 12, 201913.4513.4513.3113.3213.321,866,800
Aug 09, 201913.4913.5413.4013.4813.482,325,400
Aug 08, 201913.2513.5713.2213.5513.552,639,000
Aug 07, 201913.0013.3312.9113.2313.233,908,200
Aug 06, 201913.0513.2313.0013.2113.213,365,500
Aug 05, 201913.1713.2412.8512.9612.963,809,500
Aug 02, 201913.2513.3613.1813.3013.301,955,200
Aug 01, 201913.4513.5113.2713.3413.341,944,000
Jul 31, 201913.4713.5513.3513.4613.462,217,400
Jul 30, 201913.3513.5013.3313.4713.472,384,000
Jul 29, 201913.4413.4813.3613.3713.372,326,000
Jul 26, 201913.3113.3913.2913.3713.371,650,500
Jul 25, 201913.4413.4513.2513.2913.292,397,900
Jul 24, 201913.3413.4713.3313.4513.453,082,800
Jul 23, 201913.3413.3913.3213.3613.362,122,900
Jul 22, 201913.2113.3413.1813.3213.322,746,300
Jul 19, 201913.1713.2713.1713.1913.192,379,900
Jul 18, 201913.1513.2313.1413.1913.192,028,600
Jul 17, 201913.1213.2413.1213.1713.173,737,300
Jul 16, 201913.1313.1913.0813.1413.143,153,200
Jul 15, 201913.1013.2413.1013.1213.122,325,200
Jul 12, 201913.0613.1513.0413.1313.132,931,400
Jul 11, 201912.9513.0512.9013.0313.033,050,500
Jul 10, 201912.9313.0412.8812.9212.923,335,800
Jul 09, 201912.7912.9212.7812.8812.882,755,900
Jul 08, 201912.7412.8712.7012.8112.813,575,900
Jul 05, 201912.7012.8012.6012.7712.772,065,300
Jul 03, 201912.5812.7012.5712.7012.702,236,800
Jul 02, 201912.6512.7312.5212.6112.614,130,000
Jul 01, 201912.7512.7612.6212.6912.693,119,900
Jun 28, 201912.5512.6812.4712.6712.676,593,800
Jun 28, 20190.4 Dividend
Jun 27, 201912.7412.9212.6912.8712.474,517,300
Jun 26, 201912.7412.7912.6812.6812.293,971,000
Jun 25, 201912.7812.8312.7112.7112.313,323,300
Jun 24, 201912.7512.8812.6912.7512.355,237,000
Jun 21, 201912.6612.8012.6212.7212.325,936,600
Jun 20, 201912.6412.7312.6012.6512.263,631,800
Jun 19, 201912.6412.6812.5912.6412.252,042,200
Jun 18, 201912.6912.7612.5812.5812.192,382,800
Jun 17, 201912.6812.7312.5712.6012.214,133,700
Jun 14, 201912.6012.6812.5912.6712.283,087,100
Jun 13, 201912.5012.6512.4712.6212.232,649,100
Jun 12, 201912.4012.5312.3912.5012.113,210,600
Jun 11, 201912.4712.4712.3412.4012.012,239,700
Jun 10, 201912.3812.4512.2212.3912.002,538,500
Jun 07, 201912.4312.4512.2812.3711.991,979,300
Jun 06, 201912.3812.4612.3012.4112.022,394,300
Jun 05, 201912.5112.5512.3112.3511.972,810,300
Jun 04, 201912.5012.5212.3312.4712.083,606,900
Jun 03, 201912.2212.4712.2112.4212.032,702,500
May 31, 201912.3212.3212.0612.2211.845,101,100
May 30, 201912.6112.6512.3612.4012.013,537,100
May 29, 201912.7012.7212.5812.6212.233,201,800
May 28, 201912.9112.9312.7212.7312.332,884,800
May 24, 201912.8812.9312.8712.9112.511,196,000
May 23, 201912.8012.8712.7512.8512.453,095,500
May 22, 201912.8712.9112.8512.8812.481,866,800
May 21, 201912.9913.0012.9112.9112.512,801,500
May 20, 201913.1013.1212.9312.9412.544,947,400
May 17, 201913.3113.3413.1113.1112.702,891,300
May 16, 201913.2413.3713.2313.3512.942,135,000
May 15, 201913.2413.2813.2113.2412.832,066,100
May 14, 201913.2313.3113.2313.2612.852,186,800
May 13, 201913.3213.4113.2013.2212.812,423,500
May 10, 201913.2513.4313.2513.4313.012,086,500
May 09, 201913.4013.4113.1813.3212.913,997,200
May 08, 201913.7313.7313.4413.4613.045,032,100
May 07, 201913.5813.6013.4313.4913.074,431,400
May 06, 201913.5513.6913.5413.5913.173,566,600
May 03, 201913.6813.7013.5813.6513.234,334,400
May 02, 201913.7513.7613.6013.6213.203,302,400
May 01, 201913.8813.9413.8013.8113.381,830,500
Apr 30, 201913.8013.8713.7213.8613.432,576,100
Apr 29, 201913.8013.8413.7613.8013.372,457,800
Apr 26, 201913.7713.8213.7213.7813.351,896,200
Apr 25, 201913.8713.8813.6613.6613.242,362,100
Apr 24, 201913.8313.9413.8213.8813.452,256,900
Apr 23, 201913.7013.8413.6913.8313.402,170,600
Apr 22, 201913.7013.7613.6813.7413.311,498,200
Apr 18, 201913.7213.7613.6713.7013.271,897,000
Apr 17, 201913.6213.7313.5513.7013.271,906,800
Apr 16, 201913.5513.6213.5413.6113.191,639,800
Apr 15, 201913.5813.5913.5113.5413.121,395,300
Apr 12, 201913.6413.6413.5013.5913.172,225,700
Apr 11, 201913.5513.6213.5513.5913.172,106,300
Apr 10, 201913.5013.5613.4713.5413.122,882,600
Apr 09, 201913.5113.5713.4913.5013.081,959,500
Apr 08, 201913.5213.5513.4913.5213.102,917,900
Apr 05, 201913.5813.5913.4913.5413.122,902,500
Apr 04, 201913.5113.5713.4913.5713.152,351,300
Apr 03, 201913.6413.6713.5013.5213.102,633,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...