Skip to main content

Two Harbors Invt Corp (NY: TWO )

14.08 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.24 10.28 10.13 10.13 2,165,875 -0.08(-0.81%)
Mar 30, 2021 10.06 10.26 10.04 10.22 3,723,799 +0.21(+2.07%)
Mar 29, 2021 10.02 10.15 9.925 10.01 2,001,665 -0.10(-0.96%)
Mar 26, 2021 10.09 10.18 9.953 10.10 2,747,855 +0.79(+8.46%)
Mar 25, 2021 9.128 9.405 8.990 9.317 3,975,719 +0.13(+1.37%)
Mar 24, 2021 9.292 9.593 9.191 9.191 2,816,942 -0.05(-0.54%)
Mar 23, 2021 9.380 9.505 9.229 9.241 2,264,107 -0.16(-1.74%)
Mar 22, 2021 9.430 9.467 9.267 9.405 2,532,886 -0.04(-0.40%)
Mar 19, 2021 9.405 9.668 9.216 9.442 6,336,165 +0.03(+0.27%)
Mar 18, 2021 9.706 9.731 9.380 9.417 3,055,726 -0.28(-2.85%)
Mar 17, 2021 9.555 9.693 9.480 9.693 2,442,072 +0.11(+1.18%)
Mar 16, 2021 9.668 9.681 9.518 9.580 2,497,646 -0.10(-1.04%)
Mar 15, 2021 9.693 9.857 9.631 9.681 3,224,571 +0.04(+0.39%)
Mar 12, 2021 9.618 9.731 9.543 9.643 2,523,189 +0.14(+1.45%)
Mar 11, 2021 9.518 9.593 9.392 9.505 2,653,246 +0.09(+0.93%)
Mar 10, 2021 9.292 9.480 9.292 9.417 2,222,434 +0.11(+1.21%)
Mar 09, 2021 9.467 9.467 9.267 9.304 3,181,039 -0.08(-0.80%)
Mar 08, 2021 9.166 9.480 9.166 9.380 3,097,676 +0.25(+2.75%)
Mar 05, 2021 9.179 9.267 8.676 9.128 3,627,173 +0.03(+0.28%)
Mar 04, 2021 9.154 9.254 8.915 9.103 3,245,318 -0.03(-0.28%)
Mar 03, 2021 9.103 9.279 9.053 9.128 2,250,336 +0.06(+0.69%)
Mar 02, 2021 8.990 9.141 8.940 9.066 3,023,021 +0.04(+0.42%)
Mar 01, 2021 9.267 9.304 9.015 9.028 2,513,970 -0.04(-0.42%)
Feb 26, 2021 8.852 9.141 8.827 9.066 3,069,049 +0.21(+2.41%)
Feb 25, 2021 9.279 9.367 8.852 8.852 3,506,926 -0.35(-3.82%)
Feb 24, 2021 8.852 9.254 8.852 9.204 3,721,513 +0.39(+4.42%)
Feb 23, 2021 9.003 9.028 8.664 8.815 3,978,009 -0.20(-2.23%)
Feb 22, 2021 8.702 9.166 8.676 9.015 5,457,464 +0.30(+3.46%)
Feb 19, 2021 8.526 8.852 8.419 8.714 6,736,282 +0.43(+5.15%)
Feb 18, 2021 8.250 8.337 8.149 8.287 3,252,085 +0.00(+0.00%)
Feb 17, 2021 8.450 8.463 8.224 8.287 2,750,356 -0.15(-1.79%)
Feb 16, 2021 8.463 8.494 8.363 8.438 1,792,290 +0.08(+0.90%)
Feb 12, 2021 8.312 8.413 8.199 8.363 2,101,887 +0.05(+0.60%)
Feb 11, 2021 8.388 8.501 8.199 8.312 2,804,145 -0.08(-0.90%)
Feb 10, 2021 8.250 8.463 8.174 8.388 4,633,397 +0.33(+4.05%)
Feb 09, 2021 8.049 8.074 7.948 8.061 2,426,258 -0.03(-0.31%)
Feb 08, 2021 8.149 8.224 8.049 8.086 2,906,999 -0.01(-0.15%)
Feb 05, 2021 7.873 8.111 7.873 8.099 4,416,098 +0.23(+2.87%)
Feb 04, 2021 7.785 7.910 7.747 7.873 2,754,275 +0.10(+1.29%)
Feb 03, 2021 7.848 7.923 7.722 7.772 3,197,133 -0.13(-1.59%)
Feb 02, 2021 7.722 7.923 7.697 7.898 4,395,065 +0.21(+2.78%)
Feb 01, 2021 7.684 7.747 7.534 7.684 5,621,619 +0.06(+0.82%)
Jan 29, 2021 7.860 7.860 7.458 7.622 7,543,126 -0.21(-2.72%)
Jan 28, 2021 7.747 7.873 7.622 7.835 5,452,769 +0.11(+1.46%)
Jan 27, 2021 8.011 8.036 7.672 7.722 8,055,509 -0.41(-5.09%)
Jan 26, 2021 8.174 8.262 8.074 8.136 2,034,695 +0.04(+0.47%)
Jan 25, 2021 8.124 8.250 8.024 8.099 2,162,073 -0.09(-1.07%)
Jan 22, 2021 8.061 8.212 7.967 8.187 2,158,353 +0.05(+0.62%)
Jan 21, 2021 7.973 8.237 7.936 8.136 2,669,976 +0.13(+1.57%)
Jan 20, 2021 7.948 8.011 7.848 8.011 2,128,076 +0.10(+1.27%)
Jan 19, 2021 7.986 7.998 7.885 7.910 1,751,859 -0.05(-0.63%)
Jan 15, 2021 8.024 8.024 7.911 7.961 1,388,622 -0.08(-0.94%)
Jan 14, 2021 8.011 8.099 7.923 8.036 1,569,406 +0.08(+0.95%)
Jan 13, 2021 7.961 8.011 7.910 7.961 1,375,554 -0.03(-0.31%)
Jan 12, 2021 7.986 8.049 7.898 7.986 1,615,369 +0.03(+0.32%)
Jan 11, 2021 7.998 8.086 7.923 7.961 1,412,531 -0.14(-1.71%)
Jan 08, 2021 7.998 8.118 7.873 8.099 2,462,661 +0.11(+1.42%)
Jan 07, 2021 8.036 8.124 7.936 7.986 2,572,909 +0.01(+0.16%)
Jan 06, 2021 7.785 8.187 7.785 7.973 4,534,935 +0.29(+3.76%)
Jan 05, 2021 7.785 7.848 7.672 7.684 2,536,531 -0.08(-0.97%)
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.