Register for streaming realtime charts, analysis tools, and prices.
TWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 13.65 | -0.29 | -2.08% | 13.98 | 14.00 | 13.64 | 1,249,019 |
| Sep 20 2024 | 13.94 | -0.15 | -1.06% | 14.05 | 14.15 | 13.91 | 3,353,514 |
| Sep 19 2024 | 14.09 | 0.01 | 0.07% | 14.25 | 14.25 | 14.00 | 1,422,984 |
| Sep 18 2024 | 14.08 | -0.02 | -0.14% | 14.15 | 14.24 | 13.99 | 1,127,855 |
| Sep 17 2024 | 14.10 | -0.06 | -0.42% | 14.21 | 14.27 | 14.07 | 1,010,809 |
| Sep 16 2024 | 14.16 | 0.14 | 1.00% | 14.04 | 14.19 | 13.90 | 1,162,206 |
| Sep 13 2024 | 14.02 | 0.19 | 1.37% | 13.94 | 14.02 | 13.845 | 906,411 |
| Sep 12 2024 | 13.83 | 0.17 | 1.24% | 13.72 | 13.845 | 13.63 | 712,460 |
| Sep 11 2024 | 13.66 | -0.17 | -1.23% | 13.75 | 13.75 | 13.555 | 798,859 |
| Sep 10 2024 | 13.83 | 0.09 | 0.66% | 13.73 | 13.855 | 13.725 | 469,318 |
| Sep 09 2024 | 13.74 | -0.03 | -0.22% | 13.80 | 13.825 | 13.675 | 706,666 |
| Sep 06 2024 | 13.77 | -0.09 | -0.65% | 13.85 | 13.90 | 13.72 | 651,320 |
| Sep 05 2024 | 13.86 | -0.10 | -0.72% | 13.96 | 14.095 | 13.85 | 638,799 |
| Sep 04 2024 | 13.96 | -0.10 | -0.71% | 14.06 | 14.1765 | 13.94 | 586,003 |
| Sep 03 2024 | 14.06 | -0.10 | -0.71% | 14.10 | 14.135 | 14.00 | 755,090 |
| Aug 30 2024 | 14.16 | 0.10 | 0.71% | 14.10 | 14.18 | 14.0199 | 589,003 |
| Aug 29 2024 | 14.06 | 0.07 | 0.50% | 14.07 | 14.10 | 13.96 | 459,619 |
| Aug 28 2024 | 13.99 | 0.09 | 0.65% | 13.90 | 14.025 | 13.90 | 534,137 |
| Aug 27 2024 | 13.90 | -0.06 | -0.43% | 13.95 | 14.02 | 13.89 | 421,166 |
| Aug 26 2024 | 13.96 | 0.10 | 0.72% | 13.96 | 14.07 | 13.92 | 670,339 |
| Aug 23 2024 | 13.86 | 0.22 | 1.61% | 13.71 | 13.90 | 13.69 | 722,895 |
| Aug 22 2024 | 13.64 | -0.08 | -0.58% | 13.74 | 13.77 | 13.63 | 411,546 |
| Aug 21 2024 | 13.72 | 0.06 | 0.44% | 13.72 | 13.75 | 13.64 | 456,629 |
| Aug 20 2024 | 13.66 | -0.08 | -0.58% | 13.70 | 13.74 | 13.6446 | 573,495 |
| Aug 19 2024 | 13.74 | 0.13 | 0.96% | 13.70 | 13.75 | 13.67 | 635,601 |
| Aug 16 2024 | 13.61 | 0.11 | 0.81% | 13.65 | 13.69 | 13.57 | 732,214 |
| Aug 15 2024 | 13.50 | 0.06 | 0.45% | 13.58 | 13.58 | 13.39 | 557,369 |
| Aug 14 2024 | 13.44 | 0.06 | 0.45% | 13.44 | 13.44 | 13.31 | 534,373 |
| Aug 13 2024 | 13.38 | 0.12 | 0.90% | 13.35 | 13.44 | 13.265 | 576,494 |
| Aug 12 2024 | 13.26 | -0.19 | -1.41% | 13.48 | 13.48 | 13.21 | 653,915 |
| Aug 09 2024 | 13.45 | 0.03 | 0.22% | 13.45 | 13.48 | 13.285 | 629,583 |
| Aug 08 2024 | 13.42 | 0.19 | 1.44% | 13.37 | 13.46 | 13.285 | 685,689 |
| Aug 07 2024 | 13.23 | 0.04 | 0.30% | 13.35 | 13.57 | 13.22 | 1,351,078 |
| Aug 06 2024 | 13.19 | 0.31 | 2.41% | 12.94 | 13.275 | 12.88 | 1,130,264 |
| Aug 05 2024 | 12.88 | -0.34 | -2.57% | 13.12 | 13.12 | 12.49 | 1,468,979 |
| Aug 02 2024 | 13.22 | -0.12 | -0.90% | 13.10 | 13.28 | 13.0106 | 1,059,851 |
| Aug 01 2024 | 13.34 | -0.13 | -0.97% | 13.55 | 13.56 | 13.195 | 1,305,164 |
| Jul 31 2024 | 13.47 | -0.31 | -2.25% | 13.67 | 13.83 | 13.42 | 1,701,432 |
| Jul 30 2024 | 13.78 | 0.10 | 0.73% | 13.75 | 13.79 | 13.65 | 835,451 |
| Jul 29 2024 | 13.68 | -0.07 | -0.51% | 13.80 | 13.88 | 13.64 | 946,971 |
| Jul 26 2024 | 13.75 | 0.28 | 2.08% | 13.65 | 13.76 | 13.575 | 1,050,524 |
| Jul 25 2024 | 13.47 | -0.02 | -0.15% | 13.55 | 13.67 | 13.448 | 775,728 |
| Jul 24 2024 | 13.49 | -0.29 | -2.10% | 13.67 | 13.775 | 13.48 | 1,002,086 |
| Jul 23 2024 | 13.78 | -0.03 | -0.22% | 13.74 | 13.89 | 13.73 | 1,046,939 |
| Jul 22 2024 | 13.81 | 0.13 | 0.95% | 13.72 | 13.82 | 13.68 | 540,036 |
| Jul 19 2024 | 13.68 | -0.10 | -0.73% | 13.75 | 13.875 | 13.61 | 876,669 |
| Jul 18 2024 | 13.78 | -0.32 | -2.27% | 14.06 | 14.15 | 13.755 | 847,871 |
| Jul 17 2024 | 14.10 | 0.04 | 0.28% | 13.97 | 14.20 | 13.90 | 1,252,941 |
| Jul 16 2024 | 14.06 | 0.24 | 1.74% | 13.87 | 14.09 | 13.77 | 1,156,133 |
| Jul 15 2024 | 13.82 | 0.12 | 0.88% | 13.75 | 13.94 | 13.73 | 1,014,693 |
| Jul 12 2024 | 13.70 | 0.28 | 2.09% | 13.43 | 13.77 | 13.43 | 1,437,167 |
| Jul 11 2024 | 13.42 | 0.23 | 1.74% | 13.31 | 13.45 | 13.22 | 1,341,072 |
| Jul 10 2024 | 13.19 | 0.38 | 2.97% | 12.88 | 13.21 | 12.865 | 1,337,757 |
| Jul 09 2024 | 12.81 | 0.05 | 0.39% | 12.72 | 12.88 | 12.6433 | 986,503 |
| Jul 08 2024 | 12.76 | 0.16 | 1.27% | 12.60 | 12.79 | 12.5725 | 1,589,227 |
| Jul 05 2024 | 12.60 | -0.54 | -4.11% | 12.70 | 12.75 | 12.555 | 1,100,828 |
| Jul 03 2024 | 13.14 | -0.04 | -0.30% | 13.28 | 13.29 | 13.0895 | 1,043,529 |
| Jul 02 2024 | 13.18 | 0.19 | 1.46% | 13.03 | 13.28 | 12.98 | 1,516,902 |
| Jul 01 2024 | 12.99 | -0.14 | -1.07% | 13.22 | 13.22 | 12.87 | 1,204,551 |
| Jun 28 2024 | 13.13 | 0.00 | 0.00% | 13.13 | 13.13 | 13.13 | 0 |
| Jun 27 2024 | 13.13 | -0.04 | -0.30% | 13.21 | 13.21 | 13.00 | 752,539 |
| Jun 26 2024 | 13.17 | -0.10 | -0.75% | 13.20 | 13.25 | 13.15 | 510,078 |
