Two Harbors Investment Corp (TWO)

12.54
+0.97 (8.38%)
NYSE · Last Trade: May 2nd, 8:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Two Harbors Investment Corp (TWO)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202612.2912.6712.2612.547,673,50212.54
4/30/202611.5311.5911.5011.571,808,20611.57
4/29/202611.5011.6011.4811.563,990,55311.56
4/28/202611.0211.0511.0011.011,074,22011.01
4/27/202610.9911.0410.9811.02850,68311.02
4/24/202610.9911.0610.9811.001,934,11211.00
4/23/202611.0011.0210.9611.001,722,44611.00
4/22/202611.0411.0410.9711.011,139,31611.01
4/21/202611.0211.0510.9710.981,964,05210.98
4/20/202611.0911.0910.9811.021,790,81711.02
4/17/202611.1311.1511.0711.122,657,32811.12
4/16/202610.9611.1510.9611.131,563,86011.13
4/15/202611.1111.1211.0611.11902,51311.11
4/14/202611.1911.2711.0411.101,106,32611.10
4/13/202610.9811.1710.9811.171,571,26411.17
4/10/202610.9811.0310.9711.021,027,71211.02
4/09/202610.9811.1010.9610.972,048,02910.97
4/08/202611.1011.2210.9610.972,974,58210.97
4/07/202611.0011.0910.9410.943,141,54610.94
4/06/202611.0211.1110.9611.011,995,91611.01
4/02/202610.9411.1310.8911.124,343,09411.12
4/01/202611.4011.5711.3011.315,426,03510.97
3/31/202611.2611.4211.2011.427,156,79911.08
3/30/202611.2511.2711.1911.236,769,97710.89
3/27/202611.2411.2811.1411.228,943,38610.88
3/26/202611.2111.4011.2111.403,947,41811.06
3/25/202611.4111.4711.2911.323,036,24910.98
3/24/202611.2611.4611.2011.362,994,50211.02
3/23/202611.2811.5011.1911.399,716,54211.05
3/20/202610.7210.8910.6510.719,553,23510.39
3/19/202610.5310.9510.3610.7716,624,59210.45
3/18/20269.139.909.089.535,302,2289.24
3/17/20269.019.168.909.143,169,1398.87
3/16/20269.139.298.908.913,348,0068.64
3/13/20269.289.478.908.973,805,9738.70
3/12/20269.319.429.059.212,959,1058.93
3/11/20269.559.639.309.452,009,2979.17
3/10/20269.6410.139.509.684,989,7229.39
3/09/20269.169.358.789.333,388,3419.05
3/06/20269.509.789.139.263,596,8638.98
3/05/20269.8710.129.429.603,705,1059.31
3/04/202610.1010.209.899.911,705,7869.61
3/03/202610.0010.239.8010.062,287,1879.76
3/02/202610.0510.469.8010.212,728,6679.90
2/27/202610.4010.6310.3010.332,708,25110.02
2/26/20269.6510.599.5910.574,212,29410.25
2/25/202610.6510.659.009.679,973,4809.38
2/24/202610.5210.7110.3010.681,495,13710.36
2/23/202610.7510.7910.4110.561,479,64010.24
2/20/202611.1411.2010.7310.782,273,99510.46
2/19/202611.2011.2410.9111.161,904,93610.82
2/18/202611.2811.4811.1011.191,751,73410.85
2/17/202611.4211.5711.2011.252,159,83410.91
2/13/202611.0311.7910.9611.402,988,45411.06
2/12/202610.9911.2110.8710.911,680,04610.58
2/11/202611.2511.2710.6410.842,201,18010.51
2/10/202610.8111.3910.8011.272,420,77710.93
2/09/202611.0411.0910.5010.772,402,76510.45
2/06/202612.0312.0710.9111.043,383,30210.71
2/05/202611.9212.0311.4911.942,620,52111.58
2/04/202611.5712.0011.3111.913,367,37911.55
2/03/202612.0512.6811.6511.814,724,03711.46
2/02/202611.4712.5111.1611.853,997,95811.49