Two Harbors Invt Corp (NY: TWO )

13.23 +0.07 (+0.57%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.98 13.17 12.98 13.16 989,486 +0.28(+2.17%)
Mar 26, 2024 13.06 13.08 12.85 12.88 794,979 -0.14(-1.08%)
Mar 25, 2024 13.00 13.12 12.98 13.02 805,994 +0.07(+0.54%)
Mar 22, 2024 13.10 13.16 12.94 12.95 651,508 -0.11(-0.84%)
Mar 21, 2024 12.95 13.19 12.90 13.06 1,160,035 +0.18(+1.40%)
Mar 20, 2024 12.67 12.99 12.62 12.88 601,099 +0.21(+1.66%)
Mar 19, 2024 12.68 12.77 12.49 12.67 881,859 -0.01(-0.08%)
Mar 18, 2024 12.77 12.87 12.68 12.68 1,183,770 -0.09(-0.70%)
Mar 15, 2024 12.55 12.85 12.55 12.77 3,962,763 +0.12(+0.95%)
Mar 14, 2024 12.91 12.97 12.58 12.65 1,150,648 -0.34(-2.62%)
Mar 13, 2024 12.93 13.06 12.92 12.99 1,617,920 +0.05(+0.39%)
Mar 12, 2024 12.88 12.96 12.76 12.94 1,087,174 +0.05(+0.39%)
Mar 11, 2024 12.77 13.00 12.77 12.89 972,469 +0.08(+0.62%)
Mar 08, 2024 12.95 13.14 12.76 12.81 1,195,295 +0.00(+0.00%)
Mar 07, 2024 12.91 13.02 12.74 12.81 861,832 -0.02(-0.16%)
Mar 06, 2024 12.84 12.86 12.69 12.83 895,855 +0.09(+0.71%)
Mar 05, 2024 12.65 12.80 12.62 12.74 702,710 +0.02(+0.16%)
Mar 04, 2024 12.79 12.84 12.67 12.72 987,251 -0.04(-0.31%)
Mar 01, 2024 12.67 12.78 12.57 12.76 780,966 +0.09(+0.71%)
Feb 29, 2024 12.69 12.79 12.60 12.67 876,439 +0.15(+1.20%)
Feb 28, 2024 12.66 12.66 12.46 12.52 1,746,685 -0.20(-1.57%)
Feb 27, 2024 12.75 12.78 12.53 12.72 1,348,846 +0.07(+0.55%)
Feb 26, 2024 12.81 12.93 12.65 12.65 894,687 -0.20(-1.56%)
Feb 23, 2024 12.86 13.01 12.77 12.85 623,167 -0.04(-0.31%)
Feb 22, 2024 12.69 12.93 12.68 12.89 777,698 +0.12(+0.94%)
Feb 21, 2024 12.75 12.83 12.66 12.77 554,088 +0.02(+0.16%)
Feb 20, 2024 12.70 12.81 12.60 12.75 839,214 -0.09(-0.70%)
Feb 16, 2024 12.75 13.00 12.65 12.84 1,031,910 -0.07(-0.54%)
Feb 15, 2024 12.66 12.98 12.66 12.91 1,374,425 +0.38(+3.03%)
Feb 14, 2024 12.47 12.56 12.35 12.53 797,687 +0.20(+1.62%)
Feb 13, 2024 12.36 12.51 12.23 12.33 1,270,171 -0.50(-3.90%)
Feb 12, 2024 12.49 12.87 12.46 12.83 923,126 +0.37(+2.97%)
Feb 09, 2024 12.26 12.47 12.21 12.46 706,660 +0.17(+1.38%)
Feb 08, 2024 12.22 12.36 12.08 12.29 846,294 +0.12(+0.99%)
Feb 07, 2024 12.63 12.63 12.12 12.17 1,119,363 -0.38(-3.03%)
Feb 06, 2024 12.20 12.56 12.18 12.55 1,494,762 +0.23(+1.87%)
Feb 05, 2024 12.39 12.45 12.11 12.32 1,557,861 -0.25(-1.99%)
Feb 02, 2024 12.61 12.71 12.48 12.57 1,543,053 -0.29(-2.26%)
Feb 01, 2024 12.52 12.86 12.27 12.86 1,930,855 +0.40(+3.21%)
Jan 31, 2024 12.73 12.82 12.45 12.46 1,820,483 -0.31(-2.43%)
Jan 30, 2024 13.34 13.40 12.76 12.77 3,879,894 -0.88(-6.45%)
Jan 29, 2024 13.60 13.68 13.50 13.65 1,685,846 +0.09(+0.66%)
Jan 26, 2024 13.64 13.72 13.56 13.56 711,766 -0.02(-0.15%)
Jan 25, 2024 13.57 13.64 13.46 13.58 789,289 +0.20(+1.49%)
Jan 24, 2024 13.45 13.60 13.37 13.38 704,121 -0.01(-0.07%)
Jan 23, 2024 13.34 13.40 13.22 13.39 850,812 +0.06(+0.45%)
Jan 22, 2024 13.55 13.62 13.30 13.33 1,256,842 -0.17(-1.26%)
Jan 19, 2024 13.48 13.53 13.30 13.50 1,381,185 +0.06(+0.45%)
Jan 18, 2024 13.23 13.44 13.17 13.44 1,226,744 +0.26(+1.97%)
Jan 17, 2024 13.15 13.38 13.08 13.18 1,442,434 -0.17(-1.27%)
Jan 16, 2024 13.44 13.50 13.21 13.35 1,247,173 -0.24(-1.77%)
Jan 12, 2024 13.60 13.88 13.52 13.59 1,313,222 +0.02(+0.15%)
Jan 11, 2024 13.44 13.64 13.32 13.57 1,879,461 -0.02(-0.15%)
Jan 10, 2024 13.71 13.74 13.53 13.59 2,136,205 -0.12(-0.85%)
Jan 09, 2024 13.58 13.75 13.52 13.71 1,764,148 -0.01(-0.07%)
Jan 08, 2024 13.39 13.73 13.33 13.72 1,081,030 +0.35(+2.61%)
Jan 05, 2024 13.13 13.43 13.10 13.37 1,068,478 +0.20(+1.54%)
Jan 04, 2024 13.25 13.33 13.15 13.16 1,715,946 -0.04(-0.29%)
Jan 03, 2024 13.32 13.32 12.99 13.20 1,775,104 -0.25(-1.87%)
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.