Skip to main content

Two Harbors Invt Corp (NY: TWO )

12.47 -0.09 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 12.54 12.60 12.39 12.47 1,141,703 -0.09(-0.72%)
Apr 23, 2024 12.26 12.60 12.23 12.56 710,719 +0.25(+2.03%)
Apr 22, 2024 12.19 12.35 12.16 12.31 1,247,013 +0.18(+1.48%)
Apr 19, 2024 11.89 12.17 11.87 12.13 1,005,471 +0.23(+1.93%)
Apr 18, 2024 11.89 11.99 11.79 11.90 1,037,560 +0.12(+1.02%)
Apr 17, 2024 11.77 11.88 11.70 11.78 572,568 +0.13(+1.12%)
Apr 16, 2024 11.84 11.84 11.62 11.65 673,914 -0.23(-1.94%)
Apr 15, 2024 11.97 12.05 11.69 11.88 1,032,428 -0.11(-0.92%)
Apr 12, 2024 12.05 12.14 11.95 11.99 610,128 -0.12(-0.99%)
Apr 11, 2024 12.05 12.15 11.88 12.11 999,934 +0.16(+1.34%)
Apr 10, 2024 12.32 12.45 11.80 11.95 2,329,670 -0.75(-5.91%)
Apr 09, 2024 12.50 12.70 12.42 12.70 857,915 +0.27(+2.17%)
Apr 08, 2024 12.41 12.52 12.30 12.43 702,287 +0.08(+0.65%)
Apr 05, 2024 12.36 12.47 12.27 12.35 889,352 -0.06(-0.48%)
Apr 04, 2024 12.53 12.61 12.38 12.41 985,136 -0.04(-0.32%)
Apr 03, 2024 12.42 12.53 12.30 12.45 1,585,668 -0.05(-0.40%)
Apr 02, 2024 12.64 12.75 12.42 12.50 2,178,730 -0.25(-1.97%)
Apr 01, 2024 12.80 12.83 12.64 12.75 1,378,531 -0.03(-0.23%)
Mar 28, 2024 12.74 12.80 12.80 12.78 1,575,647 +0.08(+0.61%)
Mar 27, 2024 12.53 12.71 12.53 12.70 1,025,107 +0.27(+2.17%)
Mar 26, 2024 12.61 12.63 12.40 12.43 823,598 -0.14(-1.08%)
Mar 25, 2024 12.55 12.66 12.53 12.57 835,009 +0.07(+0.54%)
Mar 22, 2024 12.64 12.70 12.49 12.50 674,962 -0.11(-0.84%)
Mar 21, 2024 12.50 12.73 12.45 12.61 1,201,796 +0.17(+1.40%)
Mar 20, 2024 12.23 12.54 12.18 12.43 622,738 +0.20(+1.66%)
Mar 19, 2024 12.24 12.33 12.06 12.23 913,605 -0.01(-0.08%)
Mar 18, 2024 12.33 12.42 12.24 12.24 1,226,385 -0.09(-0.70%)
Mar 15, 2024 12.11 12.40 12.11 12.33 4,105,422 +0.12(+0.95%)
Mar 14, 2024 12.46 12.52 12.14 12.21 1,192,071 -0.33(-2.62%)
Mar 13, 2024 12.48 12.61 12.47 12.54 1,676,165 +0.05(+0.39%)
Mar 12, 2024 12.43 12.51 12.32 12.49 1,126,312 +0.05(+0.39%)
Mar 11, 2024 12.33 12.55 12.33 12.44 1,007,477 +0.08(+0.62%)
Mar 08, 2024 12.50 12.68 12.32 12.36 1,238,325 +0.00(+0.00%)
Mar 07, 2024 12.46 12.57 12.30 12.36 892,857 -0.02(-0.16%)
Mar 06, 2024 12.39 12.41 12.25 12.38 928,105 +0.09(+0.71%)
Mar 05, 2024 12.21 12.36 12.18 12.30 728,007 +0.02(+0.16%)
Mar 04, 2024 12.35 12.39 12.23 12.28 1,022,792 -0.04(-0.31%)
Mar 01, 2024 12.23 12.34 12.14 12.32 809,080 +0.09(+0.71%)
Feb 29, 2024 12.25 12.35 12.16 12.23 907,990 +0.14(+1.20%)
Feb 28, 2024 12.22 12.22 12.03 12.08 1,809,565 -0.19(-1.57%)
Feb 27, 2024 12.31 12.33 12.09 12.28 1,397,404 +0.07(+0.55%)
Feb 26, 2024 12.36 12.48 12.21 12.21 926,895 -0.19(-1.56%)
Feb 23, 2024 12.41 12.56 12.33 12.40 645,601 -0.04(-0.31%)
Feb 22, 2024 12.25 12.48 12.24 12.44 805,695 +0.12(+0.94%)
Feb 21, 2024 12.31 12.38 12.22 12.33 574,035 +0.02(+0.16%)
Feb 20, 2024 12.26 12.36 12.16 12.31 869,425 -0.09(-0.70%)
Feb 16, 2024 12.31 12.55 12.21 12.39 1,069,058 -0.07(-0.54%)
Feb 15, 2024 12.22 12.53 12.22 12.46 1,423,904 +0.37(+3.03%)
Feb 14, 2024 12.04 12.12 11.92 12.09 826,403 +0.19(+1.62%)
Feb 13, 2024 11.93 12.08 11.80 11.90 1,315,897 -0.48(-3.90%)
Feb 12, 2024 12.06 12.42 12.03 12.38 956,358 +0.36(+2.97%)
Feb 09, 2024 11.83 12.04 11.79 12.03 732,099 +0.16(+1.38%)
Feb 08, 2024 11.80 11.93 11.66 11.86 876,760 +0.12(+0.99%)
Feb 07, 2024 12.19 12.19 11.70 11.75 1,159,660 -0.37(-3.03%)
Feb 06, 2024 11.78 12.12 11.76 12.11 1,548,573 +0.22(+1.87%)
Feb 05, 2024 11.96 12.02 11.69 11.89 1,613,944 -0.24(-1.99%)
Feb 02, 2024 12.17 12.27 12.05 12.13 1,598,602 -0.28(-2.25%)
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.