Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Harbors Invt Corp (NY: TWO )

12.78 -0.09 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.20 11.41 10.81 10.84 3,360,315 -0.60(-5.24%)
May 28, 2020 12.08 12.08 11.33 11.43 2,067,074 -0.46(-3.83%)
May 27, 2020 12.11 12.18 11.27 11.89 2,828,572 +0.17(+1.43%)
May 26, 2020 11.99 12.06 11.65 11.72 2,612,005 +0.29(+2.52%)
May 22, 2020 11.43 11.48 10.84 11.43 1,629,348 +0.05(+0.42%)
May 21, 2020 11.27 11.57 11.08 11.39 2,101,009 -0.12(-1.04%)
May 20, 2020 11.03 11.66 10.93 11.51 3,452,207 +0.72(+6.67%)
May 19, 2020 10.93 11.34 10.40 10.79 2,544,724 -0.07(-0.66%)
May 18, 2020 10.72 11.03 10.38 10.86 3,320,989 +0.58(+5.59%)
May 15, 2020 10.43 10.76 10.26 10.28 2,925,435 -0.41(-3.81%)
May 14, 2020 9.349 10.74 9.205 10.69 4,333,289 +1.13(+11.78%)
May 13, 2020 9.948 9.948 9.157 9.565 3,858,698 -0.48(-4.77%)
May 12, 2020 10.43 10.52 9.948 10.04 2,073,128 -0.29(-2.78%)
May 11, 2020 10.74 10.79 10.28 10.33 2,498,721 -0.58(-5.27%)
May 08, 2020 10.79 11.24 10.67 10.91 3,289,232 +0.17(+1.56%)
May 07, 2020 11.20 11.48 10.48 10.74 4,360,956 +0.00(+0.00%)
May 06, 2020 10.98 11.36 10.52 10.74 2,828,736 -0.14(-1.32%)
May 05, 2020 10.67 11.46 10.67 10.88 3,182,538 +0.36(+3.42%)
May 04, 2020 10.07 10.57 9.661 10.52 2,936,313 +0.12(+1.15%)
May 01, 2020 10.55 10.86 10.21 10.40 2,813,889 -0.55(-5.03%)
Apr 30, 2020 11.58 11.72 10.85 10.96 3,451,489 -0.74(-6.35%)
Apr 29, 2020 11.87 12.20 11.31 11.70 4,659,889 +0.55(+4.95%)
Apr 28, 2020 10.64 11.31 10.28 11.15 4,713,529 +0.84(+8.14%)
Apr 27, 2020 9.733 10.55 9.373 10.31 3,117,269 +0.55(+5.65%)
Apr 24, 2020 10.21 10.33 9.325 9.757 3,751,519 -0.46(-4.46%)
Apr 23, 2020 10.43 10.76 10.07 10.21 2,810,996 -0.24(-2.29%)
Apr 22, 2020 11.05 11.20 10.09 10.45 3,107,857 -0.43(-3.96%)
Apr 21, 2020 9.565 10.98 9.373 10.88 4,422,833 +0.98(+9.93%)
Apr 20, 2020 10.07 10.55 9.661 9.900 3,130,526 -0.79(-7.40%)
Apr 17, 2020 10.04 10.76 9.541 10.69 4,689,440 +1.34(+14.36%)
Apr 16, 2020 9.972 10.02 9.062 9.349 4,036,274 -0.70(-6.92%)
Apr 15, 2020 10.09 10.48 9.589 10.04 3,333,978 -0.62(-5.84%)
Apr 14, 2020 11.28 11.71 10.15 10.67 4,080,671 -0.12(-1.10%)
Apr 13, 2020 11.88 11.92 9.790 10.79 5,414,200 -0.85(-7.33%)
Apr 09, 2020 12.85 14.22 10.74 11.64 10,624,491 +0.33(+2.93%)
Apr 08, 2020 11.02 11.66 10.22 11.31 8,789,802 +1.54(+15.78%)
Apr 07, 2020 9.553 11.12 9.032 9.767 11,910,055 +2.30(+30.79%)
Apr 06, 2020 7.704 8.250 6.353 7.467 10,751,769 +1.73(+30.17%)
Apr 03, 2020 7.918 7.941 5.334 5.737 10,448,838 -2.25(-28.19%)
Apr 02, 2020 8.368 9.008 7.941 7.989 3,453,204 -0.19(-2.32%)
Apr 01, 2020 8.558 8.937 7.823 8.178 3,365,487 -0.85(-9.45%)
Mar 31, 2020 10.12 10.62 8.771 9.032 3,074,404 -1.49(-14.19%)
Mar 30, 2020 10.55 10.76 9.340 10.53 3,219,895 -0.43(-3.90%)
Mar 27, 2020 10.71 11.28 10.19 10.95 4,483,924 +0.14(+1.32%)
Mar 26, 2020 12.09 12.73 10.26 10.81 8,783,041 -0.28(-2.56%)
Mar 25, 2020 6.804 11.83 6.804 11.09 9,509,418 +4.91(+79.31%)
Mar 24, 2020 11.14 11.24 5.974 6.187 5,692,718 -4.05(-39.58%)
Mar 23, 2020 12.92 13.51 9.909 10.24 3,773,294 -3.03(-22.86%)
Mar 20, 2020 12.75 15.12 12.00 13.28 4,935,291 +0.81(+6.46%)
Mar 19, 2020 13.63 13.63 9.482 12.47 4,254,971 -1.02(-7.56%)
Mar 18, 2020 18.02 18.02 6.993 13.49 5,216,065 -5.93(-30.52%)
Mar 17, 2020 22.54 22.64 19.41 19.41 2,908,905 -2.42(-11.07%)
Mar 16, 2020 19.91 24.65 19.56 21.83 2,605,221 -1.99(-8.36%)
Mar 13, 2020 23.18 24.01 22.05 23.82 2,323,820 +1.90(+8.65%)
Mar 12, 2020 26.05 26.55 21.50 21.93 3,686,804 -6.40(-22.59%)
Mar 11, 2020 29.02 29.13 28.03 28.33 1,974,876 -1.35(-4.55%)
Mar 10, 2020 30.13 30.63 28.38 29.68 1,793,044 +0.43(+1.46%)
Mar 09, 2020 29.99 30.41 29.06 29.25 2,057,050 -2.89(-9.00%)
Mar 06, 2020 32.29 32.55 31.03 32.15 1,994,238 -1.07(-3.21%)
Mar 05, 2020 33.19 33.43 32.97 33.21 1,235,530 -0.55(-1.62%)
Mar 04, 2020 33.64 34.09 33.24 33.76 1,048,660 +0.59(+1.79%)
Mar 03, 2020 34.11 34.56 32.93 33.16 1,740,062 -0.71(-2.10%)
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.