Skip to main content

Two Harbors Invt Corp (NY: TWO )

13.24 +0.08 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 18.57 18.66 18.49 18.57 1,545,325 +0.06(+0.31%)
Oct 28, 2021 18.69 18.75 18.37 18.52 1,715,657 -0.12(-0.62%)
Oct 27, 2021 18.86 18.89 18.57 18.63 5,112,005 +0.00(+0.00%)
Oct 26, 2021 18.75 18.63 18.63 7,512,752 -0.81(-4.17%)
Oct 25, 2021 19.41 19.61 19.38 19.44 1,244,470 +0.03(+0.15%)
Oct 22, 2021 19.56 19.59 19.34 19.41 594,226 -0.12(-0.59%)
Oct 21, 2021 19.50 19.64 19.33 19.53 921,981 +0.03(+0.15%)
Oct 20, 2021 19.44 19.70 19.44 19.50 667,391 +0.09(+0.45%)
Oct 19, 2021 19.44 19.50 19.31 19.41 423,905 +0.06(+0.30%)
Oct 18, 2021 19.27 19.47 19.18 19.35 522,467 +0.09(+0.45%)
Oct 15, 2021 19.59 19.63 19.27 19.27 672,323 -0.12(-0.60%)
Oct 14, 2021 19.38 19.44 19.25 19.38 534,600 +0.20(+1.06%)
Oct 13, 2021 19.27 19.41 19.09 19.18 1,344,048 -0.06(-0.30%)
Oct 12, 2021 19.15 19.25 19.04 19.24 718,237 +0.17(+0.91%)
Oct 11, 2021 18.95 19.27 18.92 19.06 870,367 +0.23(+1.23%)
Oct 08, 2021 18.83 18.92 18.78 18.83 604,346 +0.06(+0.31%)
Oct 07, 2021 18.78 19.04 18.75 18.78 1,147,931 +0.12(+0.62%)
Oct 06, 2021 18.66 18.72 18.43 18.66 791,009 -0.14(-0.77%)
Oct 05, 2021 18.66 18.98 18.52 18.80 888,812 +0.23(+1.25%)
Oct 04, 2021 18.46 18.89 18.43 18.57 760,278 -0.03(-0.16%)
Oct 01, 2021 18.40 18.69 18.25 18.60 1,450,613 +0.26(+1.42%)
Sep 30, 2021 18.78 18.83 18.34 18.34 1,602,013 -0.38(-2.01%)
Sep 29, 2021 18.80 18.83 18.63 18.72 1,144,260 +0.03(+0.15%)
Sep 28, 2021 18.97 18.99 18.63 18.69 1,385,531 -0.17(-0.90%)
Sep 27, 2021 18.83 18.97 18.76 18.86 1,988,153 +0.14(+0.75%)
Sep 24, 2021 18.61 18.80 18.55 18.72 1,489,035 +0.11(+0.61%)
Sep 23, 2021 18.61 18.83 18.56 18.61 1,366,431 +0.08(+0.46%)
Sep 22, 2021 18.24 18.61 18.21 18.52 830,099 +0.28(+1.55%)
Sep 21, 2021 18.18 18.41 18.18 18.24 699,002 +0.08(+0.47%)
Sep 20, 2021 18.15 18.28 17.90 18.15 944,707 -0.23(-1.23%)
Sep 17, 2021 18.27 18.41 18.24 18.38 1,999,756 +0.11(+0.62%)
Sep 16, 2021 18.32 18.42 18.24 18.27 526,886 -0.06(-0.31%)
Sep 15, 2021 18.18 18.38 18.13 18.32 720,369 +0.14(+0.77%)
Sep 14, 2021 18.46 18.46 18.14 18.18 689,184 -0.17(-0.92%)
Sep 13, 2021 18.10 18.38 17.98 18.35 662,952 +0.37(+2.04%)
Sep 10, 2021 18.29 18.29 17.98 17.98 657,719 -0.20(-1.09%)
Sep 09, 2021 18.07 18.37 17.97 18.18 701,623 +0.11(+0.62%)
Sep 08, 2021 18.24 18.38 18.00 18.07 677,813 -0.14(-0.77%)
Sep 07, 2021 18.38 18.56 18.21 18.21 644,158 -0.14(-0.77%)
Sep 03, 2021 18.46 18.46 18.24 18.35 787,497 -0.03(-0.15%)
Sep 02, 2021 18.58 18.58 18.35 18.38 745,251 -0.14(-0.76%)
Sep 01, 2021 18.61 18.63 18.38 18.52 905,067 -0.08(-0.45%)
Aug 31, 2021 18.41 18.68 18.41 18.61 711,244 +0.11(+0.61%)
Aug 30, 2021 18.69 18.72 18.38 18.49 671,319 -0.14(-0.76%)
Aug 27, 2021 18.46 18.72 18.35 18.63 950,506 +0.31(+1.69%)
Aug 26, 2021 18.58 18.72 18.27 18.32 1,066,946 -0.25(-1.37%)
Aug 25, 2021 18.49 18.66 18.35 18.58 753,489 +0.08(+0.46%)
Aug 24, 2021 18.27 18.55 18.21 18.49 907,886 +0.28(+1.55%)
Aug 23, 2021 17.96 18.27 17.96 18.21 1,296,820 +0.28(+1.57%)
Aug 20, 2021 17.53 17.98 17.46 17.93 971,515 +0.31(+1.76%)
Aug 19, 2021 17.76 17.93 17.53 17.62 1,254,398 -0.39(-2.19%)
Aug 18, 2021 18.04 18.27 17.96 18.01 767,839 -0.06(-0.31%)
Aug 17, 2021 18.04 18.17 17.84 18.07 810,311 -0.08(-0.47%)
Aug 16, 2021 18.24 18.35 18.04 18.15 1,085,186 -0.23(-1.23%)
Aug 13, 2021 18.41 18.52 18.29 18.38 716,317 +0.08(+0.46%)
Aug 12, 2021 18.38 19.00 18.13 18.29 1,011,030 -0.06(-0.31%)
Aug 11, 2021 18.21 18.35 18.01 18.35 1,046,056 +0.23(+1.24%)
Aug 10, 2021 17.98 18.15 17.82 18.13 882,957 +0.17(+0.94%)
Aug 09, 2021 17.93 18.10 17.75 17.96 1,655,956 -0.03(-0.16%)
Aug 06, 2021 18.10 18.27 17.83 17.98 1,167,685 +0.11(+0.63%)
Aug 05, 2021 17.59 17.94 17.36 17.87 1,290,931 +0.17(+0.96%)
Aug 04, 2021 17.67 17.82 17.46 17.70 1,530,427 -0.23(-1.26%)
Aug 03, 2021 17.90 17.93 17.34 17.93 1,599,625 -0.03(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.