Skip to main content

Two Harbors Invt Corp (NY: TWO )

14.03 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.41 11.45 11.32 11.44 2,469,753 +0.05(+0.40%)
Jun 29, 2021 11.44 11.53 11.32 11.39 4,461,875 -0.27(-2.33%)
Jun 28, 2021 11.71 11.72 11.48 11.66 2,501,417 +0.77(+7.08%)
Jun 25, 2021 11.00 11.03 10.89 10.89 7,206,232 -0.08(-0.76%)
Jun 24, 2021 10.88 10.99 10.81 10.98 3,993,129 +0.14(+1.28%)
Jun 23, 2021 11.20 11.22 10.78 10.84 7,756,469 -0.35(-3.09%)
Jun 22, 2021 11.13 11.18 10.95 11.18 7,022,741 +0.11(+1.00%)
Jun 21, 2021 10.77 11.27 10.64 11.07 69,786,984 +0.35(+3.22%)
Jun 18, 2021 10.56 10.75 10.24 10.73 13,720,371 +0.01(+0.13%)
Jun 17, 2021 10.78 10.85 10.49 10.71 18,294,084 +0.35(+3.33%)
Jun 16, 2021 10.31 10.41 10.28 10.37 1,618,585 +0.06(+0.54%)
Jun 15, 2021 10.44 10.45 10.23 10.31 1,748,247 -0.12(-1.19%)
Jun 14, 2021 10.45 10.53 10.41 10.44 1,361,716 +0.00(+0.00%)
Jun 11, 2021 10.49 10.51 10.31 10.44 1,417,376 -0.08(-0.79%)
Jun 10, 2021 10.69 10.70 10.51 10.52 1,684,410 -0.10(-0.91%)
Jun 09, 2021 10.63 10.75 10.56 10.62 3,419,360 +0.11(+1.05%)
Jun 08, 2021 10.42 10.55 10.38 10.51 2,967,817 +0.08(+0.80%)
Jun 07, 2021 10.22 10.42 10.18 10.42 2,432,802 +0.23(+2.31%)
Jun 04, 2021 10.16 10.22 10.09 10.19 1,120,071 +0.08(+0.82%)
Jun 03, 2021 10.15 10.17 10.08 10.10 1,235,641 -0.08(-0.81%)
Jun 02, 2021 10.12 10.22 10.06 10.19 2,334,628 +0.12(+1.24%)
Jun 01, 2021 9.994 10.13 9.966 10.06 1,776,850 +0.12(+1.25%)
May 28, 2021 9.925 9.973 9.897 9.939 1,644,369 +0.04(+0.42%)
May 27, 2021 9.897 10.01 9.870 9.897 2,408,152 +0.06(+0.56%)
May 26, 2021 9.801 9.925 9.745 9.842 1,943,598 +0.03(+0.28%)
May 25, 2021 9.884 9.928 9.773 9.814 2,417,122 -0.07(-0.70%)
May 24, 2021 9.870 9.911 9.731 9.884 1,981,124 +0.01(+0.14%)
May 21, 2021 9.953 10.02 9.856 9.870 1,082,643 -0.07(-0.70%)
May 20, 2021 9.856 9.966 9.814 9.939 1,349,321 +0.06(+0.56%)
May 19, 2021 9.856 9.911 9.759 9.884 1,415,103 -0.07(-0.69%)
May 18, 2021 9.966 10.07 9.925 9.953 1,378,052 -0.03(-0.28%)
May 17, 2021 9.953 10.02 9.855 9.980 1,917,847 +0.06(+0.56%)
May 14, 2021 9.814 9.953 9.759 9.925 1,987,584 +0.22(+2.28%)
May 13, 2021 9.524 9.774 9.483 9.704 2,791,816 +0.23(+2.48%)
May 12, 2021 9.524 9.579 9.331 9.469 5,183,666 -0.12(-1.30%)
May 11, 2021 9.607 9.690 9.496 9.593 2,492,608 -0.15(-1.56%)
May 10, 2021 9.897 9.980 9.725 9.745 2,454,880 -0.10(-0.98%)
May 07, 2021 9.607 9.884 9.524 9.842 4,310,696 +0.36(+3.79%)
May 06, 2021 10.09 10.13 9.469 9.483 9,844,268 -1.37(-12.61%)
May 05, 2021 10.74 10.91 10.62 10.85 2,650,820 +0.14(+1.29%)
May 04, 2021 10.77 10.85 10.57 10.71 2,512,235 -0.08(-0.77%)
May 03, 2021 10.78 10.89 10.76 10.80 1,543,449 +0.01(+0.13%)
Apr 30, 2021 10.70 10.82 10.67 10.78 2,249,054 +0.06(+0.52%)
Apr 29, 2021 10.89 10.89 10.64 10.73 2,243,963 -0.06(-0.51%)
Apr 28, 2021 10.62 10.78 10.60 10.78 3,677,457 +0.19(+1.83%)
Apr 27, 2021 10.41 10.62 10.35 10.59 2,411,166 +0.26(+2.54%)
Apr 26, 2021 10.39 10.46 10.28 10.33 1,344,936 -0.03(-0.27%)
Apr 23, 2021 10.26 10.41 10.22 10.35 1,358,084 +0.12(+1.22%)
Apr 22, 2021 10.33 10.39 10.22 10.23 1,507,129 -0.07(-0.67%)
Apr 21, 2021 10.10 10.31 10.01 10.30 1,157,460 +0.17(+1.64%)
Apr 20, 2021 10.17 10.17 9.966 10.13 2,228,426 -0.04(-0.41%)
Apr 19, 2021 10.45 10.47 10.16 10.17 2,230,014 -0.28(-2.65%)
Apr 16, 2021 10.33 10.46 10.31 10.45 2,410,812 +0.17(+1.61%)
Apr 15, 2021 10.28 10.33 10.22 10.28 1,298,102 +0.01(+0.13%)
Apr 14, 2021 10.23 10.38 10.23 10.27 1,339,598 +0.00(+0.00%)
Apr 13, 2021 10.27 10.30 10.17 10.27 1,063,379 +0.01(+0.13%)
Apr 12, 2021 10.27 10.33 10.22 10.26 2,397,627 +0.01(+0.14%)
Apr 09, 2021 10.28 10.41 10.24 10.24 2,533,722 -0.04(-0.40%)
Apr 08, 2021 10.15 10.31 10.08 10.28 2,171,207 +0.12(+1.22%)
Apr 07, 2021 10.20 10.20 10.09 10.16 1,242,064 -0.01(-0.14%)
Apr 06, 2021 10.22 10.28 10.13 10.17 1,600,953 -0.04(-0.41%)
Apr 05, 2021 10.26 10.30 10.09 10.22 1,481,177 +0.01(+0.14%)
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.