Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

TWO

Two Harbors Investment Corporation

12.25
0.48 (4.08%)
Upgrade to Real-Time

TWO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2023 12.30 0.53 4.5% 11.78 12.34 11.675 924,493
May 25 2023 11.77 -0.26 -2.16% 12.00 12.04 11.57 946,356
May 24 2023 12.03 -0.40 -3.22% 12.37 12.37 12.02 782,837
May 23 2023 12.43 0.08 0.65% 12.38 12.715 12.35 835,267
May 22 2023 12.35 0.04 0.32% 12.31 12.42 12.2175 704,255
May 19 2023 12.31 -0.06 -0.49% 12.48 12.495 12.1733 691,649
May 18 2023 12.37 0.08 0.65% 12.30 12.40 12.18 825,829
May 17 2023 12.29 0.40 3.36% 11.98 12.335 11.98 1,591,795
May 16 2023 11.89 -0.06 -0.5% 11.95 12.00 11.8625 1,620,152
May 15 2023 11.95 0.07 0.59% 11.93 12.075 11.89 990,960
May 12 2023 11.88 -0.01 -0.08% 11.93 11.973 11.86 774,339
May 11 2023 11.89 0.05 0.42% 11.71 11.89 11.59 915,813
May 10 2023 11.84 0.08 0.68% 11.96 12.00 11.70 1,057,398
May 09 2023 11.76 -0.09 -0.76% 11.73 11.87 11.673 1,014,393
May 08 2023 11.85 0.00 0.0% 11.95 11.955 11.7012 1,173,443
May 05 2023 11.85 0.11 0.94% 11.91 12.14 11.7648 1,540,270
May 04 2023 11.74 -0.58 -4.71% 12.30 12.30 11.74 2,382,564
May 03 2023 12.32 -0.17 -1.36% 12.55 12.675 12.315 2,291,321
May 02 2023 12.49 -1.24 -9.03% 13.48 13.48 12.36 3,387,049
May 01 2023 13.73 -0.20 -1.44% 13.92 14.00 13.68 1,066,188
Apr 28 2023 13.93 0.07 0.51% 13.91 14.0702 13.845 1,467,372
Apr 27 2023 13.86 0.31 2.29% 13.63 13.87 13.63 816,704
Apr 26 2023 13.55 0.06 0.44% 13.50 13.825 13.43 893,433
Apr 25 2023 13.49 -0.35 -2.53% 13.76 13.82 13.46 779,819
Apr 24 2023 13.84 -0.17 -1.21% 13.90 13.93 13.61 1,030,779
Apr 21 2023 14.01 0.02 0.14% 13.92 14.03 13.73 906,507
Apr 20 2023 13.99 -0.02 -0.14% 13.90 13.99 13.805 751,497
Apr 19 2023 14.01 0.14 1.01% 13.75 14.06 13.715 1,118,377
Apr 18 2023 13.87 -0.04 -0.29% 13.91 13.955 13.725 617,148
Apr 17 2023 13.91 0.25 1.83% 13.65 14.01 13.525 886,032
Apr 14 2023 13.66 -0.16 -1.16% 13.91 13.96 13.535 897,830
Apr 13 2023 13.82 -0.07 -0.5% 13.85 13.92 13.6637 770,924
Apr 12 2023 13.89 -0.03 -0.22% 14.17 14.175 13.84 867,089
Apr 11 2023 13.92 0.11 0.8% 13.87 14.03 13.805 903,451
Apr 10 2023 13.81 -0.37 -2.61% 14.21 14.27 13.53 1,305,951
Apr 07 2023 14.18 0.00 +0.00% 14.26 14.31 14.14 0
Apr 06 2023 14.18 0.00 0.0% 14.26 14.31 14.14 692,244
Apr 05 2023 14.18 0.23 1.65% 13.79 14.32 13.79 1,302,241
Apr 04 2023 13.95 0.03 0.22% 13.96 13.989 13.69 1,299,831
Apr 03 2023 13.92 -0.79 -5.37% 14.03 14.275 13.84 1,751,751
Mar 31 2023 14.71 0.33 2.29% 14.40 14.72 14.33 2,162,896
Mar 30 2023 14.38 0.16 1.13% 14.39 14.42 14.265 1,488,651
Mar 29 2023 14.22 0.17 1.21% 14.24 14.29 14.1584 1,097,281
Mar 28 2023 14.05 -0.05 -0.35% 14.08 14.1501 13.965 715,315
Mar 27 2023 14.10 0.21 1.51% 14.07 14.19 13.94 1,089,465
Mar 24 2023 13.89 0.47 3.5% 13.39 13.925 13.2252 1,126,230
Mar 23 2023 13.42 -0.33 -2.4% 13.90 14.125 13.41 985,389
Mar 22 2023 13.75 -0.34 -2.41% 14.04 14.2099 13.75 941,066
Mar 21 2023 14.09 0.33 2.4% 14.06 14.32 14.04 1,140,062
Mar 20 2023 13.76 0.06 0.44% 13.78 14.035 13.745 1,222,801
Mar 17 2023 13.70 -0.61 -4.26% 14.21 14.32 13.67 3,317,108
Mar 16 2023 14.31 0.00 0.0% 14.20 14.47 13.895 1,795,917
Mar 15 2023 14.31 -0.55 -3.7% 14.52 14.53 13.99 1,244,606
Mar 14 2023 14.86 0.48 3.34% 14.74 15.16 14.62 1,199,491
Mar 13 2023 14.38 -0.31 -2.11% 14.39 14.57 14.05 1,568,610
Mar 10 2023 14.69 -0.79 -5.1% 15.45 15.49 14.65 1,517,745
Mar 09 2023 15.48 -0.54 -3.37% 16.05 16.09 15.48 1,083,185
Mar 08 2023 16.02 0.02 0.12% 16.07 16.08 15.79 849,711
Mar 07 2023 16.00 -0.28 -1.72% 16.28 16.37 15.9025 1,259,550
Mar 06 2023 16.28 -0.07 -0.43% 16.38 16.50 16.22 870,547
Mar 03 2023 16.35 0.19 1.18% 16.23 16.44 16.18 792,796
Mar 02 2023 16.16 0.03 0.19% 16.05 16.175 15.89 1,205,468
Mar 01 2023 16.13 -0.44 -2.66% 16.55 16.59 16.095 1,343,509
Feb 28 2023 16.57 -0.10 -0.6% 16.59 16.72 16.53 1,015,373