Two Harbors Investment Corporation (TWO-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722379200 | 23.98 | 0 | 0.00 | 23.99 | 24.245 | 23.95 | 18408 |
| 1722292800 | 23.98 | -0.05 | -0.21 | 24.05 | 24.19 | 23.98 | 25597 |
| 1722033600 | 24.03 | -0.05 | -0.21 | 24.23 | 24.2399 | 24.03 | 20649 |
| 1721947200 | 24.08 | -0.13 | -0.54 | 24.31 | 24.35 | 24.08 | 11395 |
| 1721860800 | 24.21 | -0.16 | -0.66 | 24.41 | 24.44 | 24.14 | 13901 |
| 1721774400 | 24.37 | 0.14 | 0.58 | 24.2 | 24.44 | 24.2 | 21178 |
| 1721688000 | 24.23 | 0.08 | 0.33 | 24.15 | 24.265 | 24.15 | 14454 |
| 1721428800 | 24.15 | 0.05 | 0.21 | 24.0676 | 24.35 | 23.92 | 49767 |
| 1721342400 | 24.1 | -0.38 | -1.55 | 24.45 | 24.45 | 24.01 | 25528 |
| 1721256000 | 24.48 | 0.36 | 1.49 | 24.16 | 24.48 | 24.12 | 19945 |
| 1721169600 | 24.12 | -0.09 | -0.37 | 24.15 | 24.28 | 24.12 | 13449 |
| 1721083200 | 24.21 | 0.03 | 0.12 | 24.12 | 24.24 | 24.01 | 39585 |
| 1720824000 | 24.18 | -0.43 | -1.75 | 24.6 | 24.64 | 24.14 | 35073 |
| 1720737600 | 24.61 | 0.13 | 0.53 | 24.5 | 24.65 | 24.5 | 70041 |
| 1720651200 | 24.48 | 0.33 | 1.37 | 24.2 | 24.4947 | 24.19 | 17251 |
| 1720564800 | 24.15 | 0.05 | 0.21 | 24.1 | 24.2 | 24.1 | 12595 |
| 1720478400 | 24.1 | -0.09 | -0.37 | 24.13 | 24.2 | 24.03 | 51908 |
| 1720219200 | 24.19 | -0.01 | -0.04 | 24.18 | 24.27 | 24.14 | 10149 |
| 1720040640 | 24.2 | 0.03 | 0.12 | 24.03 | 24.2 | 24 | 7099 |
| 1719960000 | 24.17 | 0.07 | 0.29 | 24.18 | 24.2 | 24.12 | 8986 |
| 1719873600 | 24.1 | 0.02 | 0.08 | 24 | 24.17 | 24 | 5641 |
| 1719614400 | 24.08 | -0.03 | -0.10 | 24.06 | 24.35 | 24.01 | 14882 |
| 1719528000 | 24.1052 | -0.24 | -1.01 | 24.16 | 24.26 | 24.07 | 7420 |
| 1719441600 | 24.35 | 0.15 | 0.62 | 24.05 | 24.37 | 24.0001 | 19463 |
| 1719355200 | 24.2 | 0.02 | 0.10 | 24.08 | 24.29 | 24.08 | 19682 |
| 1719268800 | 24.175 | 0.21 | 0.86 | 24.03 | 24.2 | 23.9708 | 14256 |
| 1719009600 | 23.97 | -0.02 | -0.08 | 23.92 | 24.084 | 23.92 | 5657 |
| 1718923200 | 23.99 | 0.12 | 0.50 | 23.96 | 24.0099 | 23.96 | 2738 |
| 1718750400 | 23.87 | -0.23 | -0.95 | 24.03 | 24.1 | 23.87 | 7676 |
| 1718664000 | 24.1001 | 0.04 | 0.17 | 23.98 | 24.1229 | 23.93 | 9724 |
| 1718404800 | 24.06 | 0.03 | 0.12 | 24.09 | 24.09 | 23.96 | 5228 |
| 1718318400 | 24.03 | 0.08 | 0.31 | 23.9 | 24.0699 | 23.9 | 8790 |
| 1718232000 | 23.955 | 0.1 | 0.44 | 23.97 | 24.03 | 23.87 | 3918 |
| 1718145600 | 23.85 | -0.22 | -0.91 | 23.995 | 24.025 | 23.79 | 8357 |
| 1718059200 | 24.07 | -0.01 | -0.04 | 24.0785 | 24.1 | 24.01 | 4636 |
| 1717800000 | 24.0794 | 0.04 | 0.16 | 24.09 | 24.09 | 24.0357 | 2773 |
| 1717713600 | 24.04 | 0.04 | 0.17 | 24 | 24.1 | 23.9 | 7640 |
| 1717627200 | 24 | -0.01 | -0.04 | 24.1 | 24.1 | 23.83 | 9475 |
| 1717540800 | 24.01 | 0.08 | 0.33 | 23.98 | 24.06 | 23.8932 | 6716 |
| 1717454400 | 23.93 | 0 | 0.00 | 23.77 | 24.04 | 23.77 | 19732 |
| 1717195200 | 23.93 | 0.03 | 0.13 | 23.83 | 23.95 | 23.7 | 17592 |
| 1717108800 | 23.9 | 0.07 | 0.29 | 23.755 | 23.95 | 23.7488 | 13166 |
| 1717022400 | 23.83 | 0.08 | 0.34 | 23.69 | 23.83 | 23.6 | 9685 |
| 1716936000 | 23.75 | 0.05 | 0.21 | 23.6 | 23.95 | 23.5847 | 6782 |
| 1716590400 | 23.7 | -0.02 | -0.08 | 23.85 | 23.85 | 23.52 | 5106 |
| 1716504000 | 23.72 | -0.21 | -0.88 | 23.92 | 23.92 | 23.5 | 10253 |
| 1716417600 | 23.93 | 0.12 | 0.50 | 23.8 | 23.93 | 23.79 | 7236 |
| 1716331200 | 23.81 | -0.14 | -0.58 | 23.89 | 23.94 | 23.81 | 5910 |
| 1716244800 | 23.95 | 0.16 | 0.67 | 23.75 | 23.95 | 23.65 | 22932 |
| 1715985600 | 23.7903 | 0.09 | 0.38 | 23.66 | 23.85 | 23.5467 | 9300 |
| 1715899200 | 23.7 | 0.22 | 0.94 | 23.51 | 23.7 | 23.5 | 20610 |
| 1715812800 | 23.48 | 0.03 | 0.13 | 23.45 | 23.6544 | 23.22 | 26253 |
| 1715726400 | 23.45 | -0.04 | -0.17 | 23.64 | 23.64 | 23.2 | 17032 |
| 1715640000 | 23.49 | -0.04 | -0.15 | 23.56 | 23.68 | 23.4183 | 8761 |
| 1715380800 | 23.525 | 0.06 | 0.24 | 23.39 | 23.57 | 23.3001 | 11711 |
| 1715294400 | 23.468 | 0.04 | 0.17 | 23.37 | 23.51 | 23.37 | 7857 |
| 1715208000 | 23.4282 | -0.22 | -0.94 | 23.69 | 23.69 | 23.3 | 12398 |
| 1715121600 | 23.6501 | -0.11 | -0.46 | 23.76 | 23.8 | 23.65 | 4670 |
| 1715035200 | 23.76 | 0.02 | 0.08 | 23.74 | 23.76 | 23.5806 | 10196 |
| 1714776000 | 23.74 | 0.08 | 0.34 | 23.66 | 23.76 | 23.5401 | 7305 |
| 1714689600 | 23.66 | -0.09 | -0.38 | 23.4561 | 23.73 | 23.43 | 8213 |
| 1714603200 | 23.75 | 0.02 | 0.08 | 23.6 | 23.75 | 23.45 | 10051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
