Two Harbors Investment Corporation (TWO-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 23.57 | 0.01 | 0.04 | 23.58 | 23.77 | 23.489 | 9463 |
| 1720040640 | 23.56 | 0.16 | 0.68 | 23.4499 | 23.58 | 23.3 | 15929 |
| 1719960000 | 23.4 | 0 | 0.00 | 23.45 | 23.45 | 23.35 | 7384 |
| 1719873600 | 23.4 | 0.1 | 0.43 | 23.15 | 23.45 | 23.15 | 7113 |
| 1719614400 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1719528000 | 23.3 | 0.05 | 0.22 | 23.38 | 23.4 | 23.3 | 3719 |
| 1719441600 | 23.25 | -0.04 | -0.17 | 23.29 | 23.35 | 23.17 | 6281 |
| 1719355200 | 23.29 | -0.02 | -0.09 | 23.31 | 23.3697 | 23.29 | 2163 |
| 1719268800 | 23.31 | 0.11 | 0.47 | 23.26 | 23.44 | 23.26 | 4272 |
| 1719009600 | 23.2 | -0.06 | -0.26 | 23.17 | 23.3799 | 23.17 | 3234 |
| 1718923200 | 23.26 | 0.11 | 0.48 | 23.32 | 23.4197 | 23.11 | 12838 |
| 1718750400 | 23.15 | -0.01 | -0.04 | 23.26 | 23.28 | 23.05 | 6103 |
| 1718664000 | 23.16 | 0.23 | 1.00 | 22.83 | 23.2399 | 22.83 | 20834 |
| 1718404800 | 22.93 | -0.01 | -0.04 | 22.94 | 22.98 | 22.8887 | 5638 |
| 1718318400 | 22.94 | -0.1 | -0.43 | 23 | 23.0565 | 22.89 | 6746 |
| 1718232000 | 23.04 | 0.01 | 0.04 | 23.08 | 23.13 | 22.96 | 12955 |
| 1718145600 | 23.03 | -0.23 | -0.99 | 23.26 | 23.29 | 23.03 | 7078 |
| 1718059200 | 23.26 | 0.08 | 0.35 | 23.2 | 23.26 | 23.14 | 2795 |
| 1717800000 | 23.18 | -0.04 | -0.15 | 23.14 | 23.27 | 23.14 | 3385 |
| 1717713600 | 23.215 | -0.03 | -0.11 | 23.22 | 23.28 | 23.2 | 3161 |
| 1717627200 | 23.24 | -0.15 | -0.64 | 23.46 | 23.46 | 23.12 | 8828 |
| 1717540800 | 23.39 | -0.02 | -0.09 | 23.36 | 23.46 | 23.32 | 6977 |
| 1717454400 | 23.41 | 0.01 | 0.04 | 23.48 | 23.49 | 23.32 | 7464 |
| 1717195200 | 23.4 | 0.1 | 0.43 | 23.24 | 23.5 | 23.16 | 8403 |
| 1717108800 | 23.3 | 0.22 | 0.94 | 23 | 23.3 | 23 | 2640 |
| 1717022400 | 23.0838 | -0.12 | -0.50 | 23.3 | 23.3 | 23.0838 | 2603 |
| 1716936000 | 23.2 | -0.04 | -0.17 | 23.3 | 23.3 | 23.12 | 2705 |
| 1716590400 | 23.24 | 0.04 | 0.17 | 23.11 | 23.45 | 23.11 | 8576 |
| 1716504000 | 23.2 | -0.25 | -1.07 | 23.22 | 23.22 | 23.2 | 1196 |
| 1716417600 | 23.45 | 0 | 0.00 | 23.2401 | 23.45 | 23.2401 | 1490 |
| 1716331200 | 23.45 | 0.12 | 0.51 | 23.28 | 23.45 | 23.21 | 3531 |
| 1716244800 | 23.33 | -0.07 | -0.30 | 23.36 | 23.47 | 23.22 | 10374 |
| 1715985600 | 23.4013 | 0.12 | 0.53 | 23.25 | 23.47 | 23.15 | 9778 |
| 1715899200 | 23.2787 | 0.11 | 0.47 | 23.2747 | 23.2787 | 23.18 | 2660 |
| 1715812800 | 23.17 | 0.07 | 0.32 | 23.19 | 23.22 | 23.1399 | 3618 |
| 1715726400 | 23.0958 | -0.11 | -0.49 | 23.21 | 23.27 | 22.98 | 3419 |
| 1715640000 | 23.21 | 0.16 | 0.69 | 22.95 | 23.21 | 22.93 | 3655 |
| 1715380800 | 23.05 | 0.04 | 0.17 | 22.83 | 23.05 | 22.71 | 8940 |
| 1715294400 | 23.01 | 0 | 0.00 | 23.09 | 23.09 | 22.93 | 4022 |
| 1715208000 | 23.01 | 0 | 0.00 | 23 | 23.25 | 23 | 5672 |
| 1715121600 | 23.01 | -0.05 | -0.22 | 23.2 | 23.2101 | 23.01 | 10732 |
| 1715035200 | 23.06 | 0.01 | 0.04 | 23.06 | 23.14 | 23.02 | 4914 |
| 1714776000 | 23.05 | 0.1 | 0.44 | 22.88 | 23.06 | 22.88 | 3845 |
| 1714689600 | 22.95 | -0.02 | -0.09 | 22.8 | 23.09 | 22.8 | 9022 |
| 1714603200 | 22.97 | 0.06 | 0.26 | 22.92 | 23.0336 | 22.675 | 8411 |
| 1714516800 | 22.91 | 0.31 | 1.37 | 22.63 | 22.95 | 22.63 | 8562 |
| 1714430400 | 22.6 | 0.3 | 1.35 | 22.3 | 22.7959 | 22.3 | 15314 |
| 1714171200 | 22.3 | -0.05 | -0.22 | 22.4 | 22.5 | 22.3 | 5186 |
| 1714084800 | 22.35 | 0 | 0.00 | 22.2 | 22.35 | 22.2 | 6202 |
| 1713998400 | 22.35 | -0.13 | -0.58 | 22.41 | 22.5 | 22.3 | 5458 |
| 1713912000 | 22.48 | 0.14 | 0.61 | 22.35 | 22.59 | 22.2982 | 17217 |
| 1713825600 | 22.3428 | 0.09 | 0.42 | 22.25 | 22.3428 | 22.21 | 4068 |
| 1713566400 | 22.25 | -0.04 | -0.18 | 22.32 | 22.53 | 22.25 | 8930 |
| 1713480000 | 22.29 | -0.05 | -0.22 | 22.22 | 22.3048 | 22.2 | 12377 |
| 1713393600 | 22.34 | 0.05 | 0.22 | 22.4 | 22.44 | 22.3 | 5448 |
| 1713307200 | 22.29 | -0.15 | -0.67 | 22.44 | 22.5 | 22.1668 | 24110 |
| 1713220800 | 22.44 | -0.68 | -2.94 | 23.08 | 23.08 | 22.2437 | 6476 |
| 1712961600 | 23.12 | 0.06 | 0.26 | 23.19 | 23.207 | 23.08 | 6017 |
| 1712875200 | 23.06 | -0.63 | -2.66 | 23.34 | 23.34 | 23.01 | 11673 |
| 1712788800 | 23.69 | 0.04 | 0.17 | 23.6 | 23.7 | 23.45 | 23399 |
| 1712702400 | 23.65 | 0 | 0.00 | 23.56 | 23.71 | 23.55 | 6510 |
| 1712616000 | 23.65 | 0 | 0.00 | 23.75 | 23.75 | 23.6021 | 2979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
