Skip to main content

Two Harbors Invt Corp (NY: TWO )

13.22 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.22 13.28 13.14 13.22 1,572,684 +0.01(+0.08%)
Jun 20, 2024 13.06 13.33 13.02 13.21 1,361,741 +0.15(+1.15%)
Jun 18, 2024 13.15 13.22 13.04 13.06 903,845 -0.09(-0.68%)
Jun 17, 2024 12.98 13.17 12.89 13.15 939,620 +0.17(+1.31%)
Jun 14, 2024 12.90 13.04 12.89 12.98 1,022,550 -0.03(-0.23%)
Jun 13, 2024 12.94 13.08 12.92 13.01 757,100 +0.08(+0.62%)
Jun 12, 2024 13.05 13.14 12.93 12.93 929,678 +0.11(+0.86%)
Jun 11, 2024 12.89 12.90 12.79 12.82 1,101,241 -0.16(-1.23%)
Jun 10, 2024 12.87 13.02 12.83 12.98 1,229,616 +0.01(+0.08%)
Jun 07, 2024 12.85 13.07 12.80 12.97 1,055,699 +0.10(+0.78%)
Jun 06, 2024 12.96 13.04 12.82 12.87 953,359 -0.17(-1.30%)
Jun 05, 2024 13.00 13.05 12.88 13.04 634,537 +0.09(+0.69%)
Jun 04, 2024 12.94 13.05 12.89 12.95 527,508 -0.06(-0.46%)
Jun 03, 2024 12.92 13.02 12.90 13.01 530,524 +0.16(+1.25%)
May 31, 2024 12.81 12.90 12.73 12.85 911,446 +0.11(+0.86%)
May 30, 2024 12.61 12.75 12.58 12.74 502,319 +0.26(+2.08%)
May 29, 2024 12.43 12.52 12.36 12.48 707,540 -0.09(-0.72%)
May 28, 2024 12.63 12.70 12.53 12.57 878,688 +0.00(+0.00%)
May 24, 2024 12.40 12.58 12.34 12.57 1,045,586 +0.25(+2.03%)
May 23, 2024 12.59 12.59 12.28 12.32 1,245,021 -0.29(-2.30%)
May 22, 2024 12.71 12.74 12.60 12.61 414,382 -0.13(-1.02%)
May 21, 2024 12.84 12.88 12.68 12.74 1,663,627 -0.13(-1.01%)
May 20, 2024 13.06 13.07 12.87 12.87 724,307 -0.16(-1.23%)
May 17, 2024 13.02 13.08 12.94 13.03 890,204 +0.05(+0.39%)
May 16, 2024 12.88 13.04 12.87 12.98 629,157 +0.02(+0.15%)
May 15, 2024 13.08 13.10 12.88 12.96 816,116 +0.01(+0.08%)
May 14, 2024 12.94 12.98 12.86 12.95 777,717 +0.18(+1.41%)
May 13, 2024 12.90 12.93 12.75 12.77 733,700 -0.01(-0.08%)
May 10, 2024 12.88 12.97 12.73 12.78 1,258,331 -0.09(-0.70%)
May 09, 2024 12.87 12.98 12.84 12.87 785,954 -0.01(-0.08%)
May 08, 2024 12.91 12.97 12.84 12.88 1,141,250 -0.12(-0.92%)
May 07, 2024 13.25 13.36 12.95 13.00 1,147,562 -0.15(-1.14%)
May 06, 2024 13.21 13.27 13.08 13.15 913,740 +0.06(+0.46%)
May 03, 2024 13.08 13.28 12.95 13.09 1,271,073 +0.21(+1.63%)
May 02, 2024 12.88 12.93 12.72 12.88 1,339,951 +0.15(+1.18%)
May 01, 2024 12.69 12.95 12.69 12.73 1,398,607 +0.10(+0.79%)
Apr 30, 2024 12.59 12.85 12.43 12.63 2,076,400 +0.04(+0.32%)
Apr 29, 2024 12.54 12.68 12.52 12.59 1,210,002 +0.06(+0.48%)
Apr 26, 2024 12.45 12.60 12.39 12.53 694,442 +0.17(+1.38%)
Apr 25, 2024 12.38 12.48 12.29 12.36 757,829 -0.11(-0.88%)
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%)
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.