Two Harbors Investment Corp (2H2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.02101859337 | 12.37 | 12.45 | 11.45 | 359 | 11.90151705 | DE |
| 4 | -0.225 | -1.82260024301 | 12.345 | 12.94 | 11.45 | 556 | 12.48010081 | DE |
| 12 | 0.15 | 1.25313283208 | 11.97 | 12.94 | 11.345 | 507 | 11.96536794 | DE |
| 26 | 0.42 | 3.58974358974 | 11.7 | 12.94 | 10.915 | 439 | 11.86642974 | DE |
| 52 | -0.38 | -3.04 | 12.5 | 13.2 | 9.5 | 463 | 11.81667735 | DE |
| 156 | -0.38 | -3.04 | 12.5 | 13.2 | 9.5 | 463 | 11.81667735 | DE |
| 260 | -0.38 | -3.04 | 12.5 | 13.2 | 9.5 | 463 | 11.81667735 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 12.405 | 0.36 | 2.99 | 12.405 | 12.405 | 12.405 | 42 |
| 1722975960 | 12.045 | 0.6 | 5.20 | 12.045 | 12.045 | 12.045 | 90 |
| 1722889620 | 11.45 | -0.57 | -4.74 | 12.45 | 12.45 | 11.45 | 635 |
| 1722630360 | 12.02 | -0.37 | -2.99 | 12.02 | 12.02 | 12.02 | 200 |
| 1722544020 | 12.39 | -0.39 | -3.01 | 12.37 | 12.39 | 12.37 | 512 |
| 1722457620 | 12.775 | 0 | 0.00 | 12.775 | 12.775 | 12.775 | 0 |
| 1722371220 | 12.775 | 0.08 | 0.59 | 12.83 | 12.83 | 12.775 | 180 |
| 1722284760 | 12.7 | -0.21 | -1.63 | 12.46 | 12.7 | 12.46 | 945 |
| 1722025620 | 12.91 | 0 | 0.00 | 12.91 | 12.91 | 12.91 | 0 |
| 1721939220 | 12.91 | 0 | 0.00 | 12.91 | 12.91 | 12.91 | 0 |
| 1721852820 | 12.91 | -0.03 | -0.23 | 12.91 | 12.91 | 12.91 | 2 |
| 1721766420 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1721680020 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1721420820 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1721334420 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1721248020 | 12.94 | 0.34 | 2.70 | 12.86 | 12.94 | 12.86 | 1530 |
| 1721161560 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1721075160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1720815960 | 12.6 | 0.26 | 2.11 | 12.475 | 12.6 | 12.475 | 272 |
| 1720729560 | 12.34 | 0.8 | 6.93 | 12.345 | 12.345 | 12.335 | 1189 |
| 1720643160 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1720556760 | 11.54 | -0.21 | -1.75 | 11.54 | 11.54 | 11.54 | 320 |
| 1720470420 | 11.745 | 0 | 0.00 | 11.745 | 11.745 | 11.745 | 0 |
| 1720211220 | 11.745 | -0.89 | -7.01 | 11.745 | 11.745 | 11.745 | 85 |
| 1720124820 | 12.63 | 0.12 | 0.92 | 12.63 | 12.63 | 12.63 | 300 |
| 1720038420 | 12.515 | 0.4 | 3.26 | 12.445 | 12.515 | 12.445 | 100 |
| 1719952020 | 12.12 | -0.01 | -0.08 | 12.115 | 12.12 | 12.115 | 750 |
| 1719865620 | 12.13 | -0.15 | -1.18 | 12.595 | 12.595 | 12.13 | 270 |
| 1719606420 | 12.275 | -0.14 | -1.13 | 12.275 | 12.275 | 12.275 | 5 |
| 1719520020 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719433620 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719347220 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719260820 | 12.415 | 0.05 | 0.44 | 12.415 | 12.415 | 12.415 | 30 |
| 1719001560 | 12.36 | 0 | 0.00 | 12.36 | 12.36 | 12.36 | 0 |
| 1718915160 | 12.36 | 0.04 | 0.37 | 12.36 | 12.36 | 12.36 | 266 |
| 1718828760 | 12.315 | 0 | 0.00 | 12.315 | 12.315 | 12.315 | 0 |
| 1718742360 | 12.315 | 0.29 | 2.41 | 12.315 | 12.315 | 12.315 | 202 |
| 1718656020 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1718396820 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1718310420 | 12.025 | 0.01 | 0.04 | 11.685 | 12.025 | 11.535 | 1000 |
| 1718224020 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1718137620 | 12.02 | -0.07 | -0.58 | 12.145 | 12.145 | 11.91 | 211 |
| 1718051220 | 12.09 | 0.35 | 2.98 | 12.09 | 12.09 | 12.09 | 23 |
| 1717792020 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1717705620 | 11.74 | -0.19 | -1.59 | 11.74 | 11.95 | 11.74 | 384 |
| 1717619220 | 11.93 | 0.11 | 0.93 | 11.93 | 11.93 | 11.93 | 17 |
| 1717532820 | 11.82 | -0.16 | -1.29 | 11.68 | 11.82 | 11.68 | 950 |
| 1717446420 | 11.975 | 0.48 | 4.13 | 11.975 | 11.975 | 11.975 | 40 |
| 1717187220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1717100820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1717014420 | 11.5 | 0.15 | 1.32 | 11.5 | 11.5 | 11.5 | 6500 |
| 1716928020 | 11.35 | 0 | 0.04 | 11.35 | 11.35 | 11.35 | 75 |
| 1716841560 | 11.345 | -0.08 | -0.70 | 11.345 | 11.345 | 11.345 | 10 |
| 1716582420 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1716496020 | 11.425 | -0.33 | -2.77 | 11.43 | 11.43 | 11.425 | 76 |
| 1716409620 | 11.75 | -0.01 | -0.09 | 11.75 | 11.75 | 11.75 | 30 |
| 1716323160 | 11.76 | -0.27 | -2.20 | 11.81 | 11.81 | 11.76 | 155 |
| 1716236820 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1715977620 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1715891220 | 12.025 | 0.08 | 0.63 | 12.025 | 12.025 | 12.025 | 45 |
| 1715804820 | 11.95 | -0.08 | -0.67 | 11.97 | 11.97 | 11.95 | 335 |
| 1715718420 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
| 1715632020 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
| 1715372820 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
| 1715286420 | 12.03 | -0.07 | -0.58 | 12.03 | 12.03 | 12.03 | 4 |
| 1715200020 | 12.1 | -0.21 | -1.71 | 12.1 | 12.1 | 12.1 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
