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 (%)
Mar 29, 2018 29.26 29.26 29.26 0 +0.40(+1.39%)
Mar 28, 2018 28.68 28.95 28.49 28.86 1,386,356 +0.11(+0.39%)
Mar 27, 2018 28.58 28.95 28.42 28.75 1,088,703 +0.13(+0.45%)
Mar 26, 2018 28.42 28.75 28.25 28.62 710,088 +0.37(+1.31%)
Mar 23, 2018 28.58 28.71 28.23 28.25 676,369 -0.22(-0.78%)
Mar 22, 2018 28.44 28.81 28.36 28.47 681,098 -0.04(-0.13%)
Mar 21, 2018 28.73 28.86 28.42 28.51 793,093 -0.17(-0.58%)
Mar 20, 2018 28.75 28.95 28.57 28.68 549,854 -0.11(-0.38%)
Mar 19, 2018 29.08 29.10 28.60 28.79 618,027 -0.30(-1.02%)
Mar 16, 2018 28.95 29.23 28.86 29.08 1,529,440 +0.20(+0.70%)
Mar 15, 2018 29.06 29.17 28.69 28.88 736,300 -0.17(-0.57%)
Mar 14, 2018 28.95 29.21 28.90 29.05 646,553 +0.15(+0.51%)
Mar 13, 2018 28.86 29.05 28.81 28.90 711,946 +0.09(+0.32%)
Mar 12, 2018 28.38 28.93 28.34 28.81 882,396 +0.50(+1.76%)
Mar 09, 2018 28.25 28.38 27.85 28.31 739,400 +0.07(+0.26%)
Mar 08, 2018 27.97 28.33 27.94 28.23 661,659 +0.31(+1.12%)
Mar 07, 2018 27.92 858,694 -0.11(-0.40%)
Mar 06, 2018 27.81 28.17 27.56 28.03 946,167 +0.26(+0.93%)
Mar 05, 2018 27.48 27.92 27.42 27.77 907,235 +0.28(+1.01%)
Mar 02, 2018 27.05 27.55 26.96 27.49 808,228 +0.31(+1.15%)
Mar 01, 2018 27.16 27.49 26.98 27.18 963,814 +0.06(+0.20%)
Feb 28, 2018 27.61 27.72 27.11 27.13 1,806,529 -0.48(-1.74%)
Feb 27, 2018 28.34 28.46 27.59 27.61 1,116,046 -0.79(-2.80%)
Feb 26, 2018 28.38 28.51 28.19 28.40 629,608 +0.07(+0.26%)
Feb 23, 2018 28.16 28.38 28.10 28.33 537,573 +0.30(+1.05%)
Feb 22, 2018 28.10 28.34 27.87 28.03 828,416 +0.00(+0.00%)
Feb 21, 2018 28.36 28.55 28.01 28.03 1,100,640 -0.30(-1.04%)
Feb 20, 2018 28.88 29.06 28.16 28.33 1,262,328 -0.63(-2.17%)
Feb 16, 2018 28.95 28.95 28.95 0 +0.22(+0.77%)
Feb 15, 2018 28.44 28.75 28.13 28.73 991,022 +0.57(+2.03%)
Feb 14, 2018 27.86 28.16 27.86 28.16 1,347,192 +0.30(+1.06%)
Feb 13, 2018 27.70 27.97 27.51 27.86 1,110,619 +0.17(+0.60%)
Feb 12, 2018 27.40 27.72 27.02 27.70 1,588,705 +0.42(+1.56%)
Feb 09, 2018 27.13 27.40 26.77 27.27 2,535,153 +0.39(+1.44%)
Feb 08, 2018 26.83 27.48 26.68 26.89 2,908,983 +0.17(+0.62%)
Feb 07, 2018 26.53 27.10 26.50 26.72 1,669,281 +0.24(+0.91%)
Feb 06, 2018 25.78 26.63 25.57 26.48 2,212,291 -0.07(-0.28%)
Feb 05, 2018 26.87 26.89 26.04 26.55 2,289,130 -0.44(-1.64%)
Feb 02, 2018 27.14 27.18 26.89 27.00 1,286,503 -0.20(-0.75%)
Feb 01, 2018 27.13 27.68 27.05 27.20 1,050,662 -0.04(-0.14%)
Jan 31, 2018 27.85 27.96 26.96 27.24 1,659,561 -0.48(-1.73%)
Jan 30, 2018 27.83 27.90 27.64 27.72 1,685,720 -0.20(-0.73%)
Jan 29, 2018 28.77 28.79 27.84 27.92 1,751,742 -0.87(-3.01%)
Jan 26, 2018 29.08 29.16 28.69 28.79 967,855 -0.28(-0.95%)
Jan 25, 2018 29.25 29.38 29.15 29.06 881,314 -0.22(-0.76%)
Jan 24, 2018 29.36 29.51 29.23 29.29 914,119 -0.07(-0.25%)
Jan 23, 2018 29.01 29.46 29.01 29.36 1,083,820 +0.35(+1.21%)
Jan 22, 2018 28.99 29.14 28.90 29.01 879,085 +0.02(+0.06%)
Jan 19, 2018 28.81 28.99 28.68 28.99 920,299 +0.24(+0.83%)
Jan 18, 2018 29.05 29.06 28.75 28.75 1,172,714 -0.30(-1.02%)
Jan 17, 2018 28.69 29.12 28.69 29.05 844,393 +0.30(+1.03%)
Jan 16, 2018 29.05 29.23 28.73 28.75 1,443,909 -0.24(-0.83%)
Jan 12, 2018 28.99 28.99 28.99 0 -0.28(-0.95%)
Jan 11, 2018 28.97 29.35 28.93 29.27 1,108,216 +0.33(+1.15%)
Jan 10, 2018 29.01 29.16 28.71 28.93 1,232,064 -0.07(-0.25%)
Jan 09, 2018 29.38 29.43 29.01 29.01 937,562 -0.41(-1.38%)
Jan 08, 2018 29.45 29.65 29.34 29.41 903,912 -0.11(-0.38%)
Jan 05, 2018 29.41 29.53 29.32 29.53 758,789 +0.11(+0.38%)
Jan 04, 2018 29.27 29.54 29.27 29.41 725,541 +0.13(+0.44%)
Jan 03, 2018 29.69 29.88 29.23 29.29 1,228,443 -0.42(-1.43%)
Jan 02, 2018 30.06 30.07 29.65 29.71 988,219 -0.31(-1.05%)
Dec 29, 2017 30.02 30.02 30.02 0 -0.31(-1.03%)
Dec 28, 2017 30.04 30.36 29.95 30.34 757,966 +0.30(+0.98%)
Dec 27, 2017 29.84 30.28 29.75 30.04 845,443 -0.02(-0.06%)
Dec 26, 2017 30.06 30.35 30.06 30.06 798,260 -0.04(-0.12%)
Dec 22, 2017 30.08 30.27 29.95 30.10 1,115,944 +0.04(+0.12%)
Dec 21, 2017 29.99 30.20 29.92 30.06 1,532,974 +0.23(+0.78%)
Dec 20, 2017 29.59 29.90 29.52 29.83 1,221,215 +0.32(+1.09%)
Dec 19, 2017 29.86 30.10 29.50 29.50 1,983,320 -0.34(-1.14%)
Dec 18, 2017 29.83 30.19 29.83 29.85 1,733,378 +0.20(+0.67%)
Dec 15, 2017 29.33 29.79 29.24 29.65 3,533,591 +0.52(+1.79%)
Dec 14, 2017 29.20 29.33 29.12 29.13 835,023 -0.05(-0.18%)
Dec 13, 2017 29.20 29.34 29.15 29.18 1,723,938 -0.07(-0.25%)
Dec 12, 2017 29.22 29.41 29.18 29.25 1,076,049 +0.04(+0.12%)
Dec 11, 2017 29.21 29.52 29.13 29.22 1,218,980 -0.20(-0.67%)
Dec 08, 2017 29.25 29.45 29.15 29.41 1,316,025 +0.16(+0.55%)
Dec 07, 2017 28.93 29.40 28.91 29.25 1,663,096 +0.29(+0.99%)
Dec 06, 2017 28.98 29.07 28.87 28.97 1,456,639 -0.04(-0.12%)
Dec 05, 2017 29.04 29.13 28.89 29.00 1,409,697 +0.04(+0.12%)
Dec 04, 2017 28.98 28.98 28.91 28.97 2,392,269 +0.14(+0.50%)
Dec 01, 2017 28.71 28.84 28.49 28.82 1,112,095 +0.11(+0.38%)
Nov 30, 2017 29.02 29.02 28.49 28.71 1,340,651 -0.18(-0.62%)
Nov 29, 2017 28.63 28.89 28.54 28.89 844,430 +0.27(+0.94%)
Nov 28, 2017 28.77 28.98 28.55 28.63 1,087,759 -0.14(-0.50%)
Nov 27, 2017 29.13 29.22 28.77 28.77 629,689 -0.36(-1.23%)
Nov 24, 2017 29.16 29.33 29.03 29.13 489,605 +0.05(+0.19%)
Nov 22, 2017 28.91 29.20 28.91 29.07 1,240,294 +0.18(+0.62%)
Nov 21, 2017 28.68 29.02 28.61 28.89 1,148,988 +0.36(+1.26%)
Nov 20, 2017 28.36 28.59 28.30 28.54 1,031,985 +0.27(+0.95%)
Nov 17, 2017 28.00 28.28 28.00 28.27 898,499 +0.22(+0.77%)
Nov 16, 2017 27.89 28.10 27.78 28.05 1,542,197 +0.39(+1.43%)
Nov 15, 2017 27.80 28.68 27.64 27.66 855,901 -0.18(-0.64%)
Nov 14, 2017 27.80 27.94 27.71 27.84 1,130,142 +0.00(+0.00%)
Nov 13, 2017 27.55 27.85 27.37 27.84 1,175,729 +0.29(+1.04%)
Nov 10, 2017 27.73 27.96 27.51 27.55 1,873,817 +0.02(+0.07%)
Nov 09, 2017 27.80 27.80 27.40 27.53 1,119,755 -0.32(-1.16%)
Nov 08, 2017 27.82 28.08 27.42 27.85 1,403,509 +0.31(+1.11%)
Nov 07, 2017 27.30 27.98 27.30 27.55 1,211,357 +0.18(+0.66%)
Nov 06, 2017 28.05 28.05 27.32 27.37 1,718,134 -0.68(-2.43%)
Nov 03, 2017 27.71 28.29 27.67 28.05 1,064,181 -0.09(-0.32%)
Nov 02, 2017 29.61 29.63 28.00 28.14 1,944,484 -19.51(-40.95%)
Nov 01, 2017 47.51 47.65 47.51 47.65 1,156 +0.03(+0.06%)
Oct 31, 2017 47.62 47.62 47.62 47.62 853 +0.15(+0.31%)
Oct 30, 2017 47.51 47.51 47.48 47.48 493 -0.15(-0.31%)
Oct 27, 2017 47.53 47.53 47.53 47.62 170 +0.26(+0.56%)
Oct 26, 2017 47.51 47.51 47.36 47.36 1,258 -0.26(-0.56%)
Oct 25, 2017 48.30 48.30 47.51 47.62 1,040 -1.42(-2.89%)
Oct 24, 2017 49.24 49.24 49.04 49.04 289 -0.05(-0.11%)
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.