Two Harbors Investment Corporation (TWO-B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726699200 | 25.14 | -0.01 | -0.04 | 25.14 | 25.14 | 24.91 | 21584 |
| 1726612800 | 25.15 | 0.13 | 0.52 | 24.9899 | 25.15 | 24.9 | 11497 |
| 1726526400 | 25.02 | 0.02 | 0.08 | 24.89 | 25.13 | 24.8801 | 23667 |
| 1726267200 | 25 | -0.13 | -0.52 | 25.03 | 25.03 | 24.85 | 14390 |
| 1726180800 | 25.13 | 0.15 | 0.60 | 24.95 | 25.13 | 24.7666 | 9873 |
| 1726094400 | 24.98 | 0.09 | 0.36 | 24.83 | 25.06 | 24.59 | 27125 |
| 1726008000 | 24.89 | 0.04 | 0.16 | 24.82 | 24.8918 | 24.6817 | 21342 |
| 1725921600 | 24.85 | 0.02 | 0.08 | 24.78 | 24.85 | 24.305 | 18666 |
| 1725662400 | 24.83 | 0.14 | 0.57 | 24.5 | 24.83 | 24.5 | 31431 |
| 1725576000 | 24.69 | 0.27 | 1.11 | 24.34 | 24.69 | 24.34 | 21687 |
| 1725489600 | 24.42 | 0.37 | 1.54 | 24.08 | 24.45 | 24.08 | 20625 |
| 1725403200 | 24.05 | -0.14 | -0.58 | 24.2 | 24.2 | 24.02 | 10265 |
| 1725057600 | 24.19 | 0.34 | 1.43 | 23.95 | 24.31 | 23.89 | 40172 |
| 1724971200 | 23.85 | 0.04 | 0.17 | 23.8834 | 23.92 | 23.7075 | 12434 |
| 1724884800 | 23.81 | -0.15 | -0.63 | 23.94 | 23.985 | 23.79 | 20228 |
| 1724798400 | 23.96 | 0.01 | 0.04 | 23.99 | 23.99 | 23.79 | 18226 |
| 1724712000 | 23.95 | 0.1 | 0.42 | 23.85 | 23.95 | 23.7401 | 13792 |
| 1724452800 | 23.85 | 0.09 | 0.38 | 23.78 | 23.86 | 23.52 | 7961 |
| 1724366400 | 23.76 | -0.08 | -0.34 | 23.8 | 23.84 | 23.73 | 14367 |
| 1724280000 | 23.84 | 0.16 | 0.68 | 23.72 | 23.84 | 23.69 | 3424 |
| 1724193600 | 23.68 | 0.03 | 0.13 | 23.59 | 23.78 | 23.57 | 22869 |
| 1724107200 | 23.65 | 0.17 | 0.72 | 23.41 | 23.68 | 23.41 | 28779 |
| 1723848000 | 23.48 | 0.19 | 0.82 | 23.27 | 23.48 | 23.24 | 11181 |
| 1723761600 | 23.29 | 0.3 | 1.30 | 22.99 | 23.31 | 22.99 | 24667 |
| 1723675200 | 22.99 | 0.13 | 0.57 | 22.84 | 22.99 | 22.81 | 7095 |
| 1723588800 | 22.86 | 0.06 | 0.26 | 22.8 | 22.9 | 22.7 | 11188 |
| 1723502400 | 22.8 | 0.3 | 1.33 | 22.5 | 22.82 | 22.5 | 12063 |
| 1723243200 | 22.5 | -0.15 | -0.66 | 22.76 | 22.885 | 22.5 | 12341 |
| 1723156800 | 22.65 | 0.33 | 1.48 | 22.53 | 22.68 | 22.35 | 11305 |
| 1723070400 | 22.32 | 0.17 | 0.77 | 22.22 | 22.375 | 22.16 | 8885 |
| 1722984000 | 22.15 | 0.01 | 0.05 | 22.28 | 22.38 | 22.05 | 19716 |
| 1722897600 | 22.14 | -0.43 | -1.91 | 22.39 | 22.44 | 22.14 | 26899 |
| 1722638400 | 22.57 | -0.08 | -0.35 | 22.64 | 22.77 | 22.54 | 32807 |
| 1722552000 | 22.65 | 0 | 0.00 | 22.67 | 22.75 | 22.65 | 33349 |
| 1722465600 | 22.65 | -0.2 | -0.88 | 22.8 | 22.96 | 22.61 | 45291 |
| 1722379200 | 22.85 | 0 | 0.00 | 22.89 | 23.11 | 22.78 | 13086 |
| 1722292800 | 22.85 | -0.1 | -0.44 | 23.07 | 23.07 | 22.85 | 13377 |
| 1722033600 | 22.95 | -0.13 | -0.56 | 23.14 | 23.14 | 22.95 | 8858 |
| 1721947200 | 23.08 | -0.01 | -0.04 | 23.07 | 23.24 | 23.05 | 9029 |
| 1721860800 | 23.09 | -0.01 | -0.04 | 23.25 | 23.2899 | 23.09 | 4199 |
| 1721774400 | 23.1 | 0.01 | 0.04 | 23.13 | 23.26 | 23.1 | 18561 |
| 1721688000 | 23.09 | 0.06 | 0.26 | 23.03 | 23.28 | 23.01 | 19750 |
| 1721428800 | 23.03 | 0.05 | 0.22 | 23.03 | 23.07 | 22.98 | 8908 |
| 1721342400 | 22.9801 | -0.03 | -0.13 | 23.05 | 23.085 | 22.97 | 4703 |
| 1721256000 | 23.01 | 0.08 | 0.33 | 22.95 | 23.01 | 22.92 | 6353 |
| 1721169600 | 22.935 | -0.02 | -0.07 | 22.8001 | 23.01 | 22.8 | 13652 |
| 1721083200 | 22.95 | 0.13 | 0.57 | 22.74 | 22.95 | 22.74 | 18332 |
| 1720824000 | 22.82 | -0.48 | -2.06 | 22.82 | 23.15 | 22.82 | 24750 |
| 1720737600 | 23.3 | 0.3 | 1.30 | 23.05 | 23.3 | 23.05 | 8875 |
| 1720651200 | 23 | 0.05 | 0.22 | 23.03 | 23.05 | 22.96 | 7973 |
| 1720564800 | 22.95 | -0.02 | -0.09 | 23.05 | 23.05 | 22.36 | 19541 |
| 1720478400 | 22.97 | -0.03 | -0.13 | 23.05 | 23.05 | 22.9 | 4592 |
| 1720219200 | 23 | 0.08 | 0.35 | 23 | 23.03 | 22.8 | 23099 |
| 1720040640 | 22.92 | 0.3 | 1.33 | 22.53 | 22.93 | 22.44 | 12501 |
| 1719960000 | 22.62 | 0.17 | 0.76 | 22.45 | 22.66 | 22.41 | 7606 |
| 1719873600 | 22.45 | 0.14 | 0.63 | 22.31 | 22.5199 | 22.195 | 20546 |
| 1719614400 | 22.31 | 0.22 | 1.00 | 22.09 | 22.31 | 22 | 157452 |
| 1719528000 | 22.09 | -0.41 | -1.82 | 22.5 | 22.72 | 22.09 | 19822 |
| 1719441600 | 22.5 | -0.11 | -0.49 | 22.62 | 22.64 | 22.5 | 7208 |
| 1719355200 | 22.61 | -0.05 | -0.22 | 22.6 | 22.74 | 22.6 | 8778 |
| 1719268800 | 22.66 | 0 | 0.00 | 22.7 | 22.79 | 22.6 | 10999 |
| 1719009600 | 22.66 | 0.06 | 0.27 | 22.54 | 22.7201 | 22.54 | 9992 |
| 1718923200 | 22.6 | 0 | 0.00 | 22.55 | 22.78 | 22.5 | 28120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
