UK markets closed

Two Harbors Investment Corp. (TWO-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.07+0.07 (+0.30%)
At close: 03:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202422.8523.0822.7523.0723.0710,006
16 May 202422.8823.0322.8623.0023.002,218
15 May 202422.7922.9622.7422.8622.8610,087
14 May 202422.7523.0722.7522.7922.791,822
13 May 202422.6122.9222.6022.9222.928,275
10 May 202422.6322.6922.6222.6222.622,509
09 May 202422.7122.7422.6222.7422.744,684
08 May 202422.9922.9922.7422.7522.753,969
07 May 202422.9822.9822.8522.8722.873,961
06 May 202422.9022.9522.7722.9522.957,982
03 May 202422.8522.8722.6322.8222.824,634
02 May 202422.6122.8422.6122.7022.702,055
01 May 202422.3322.7322.2522.7222.729,235
30 Apr 202422.3022.7322.3022.6022.6021,950
29 Apr 202421.8922.1821.7422.1822.1824,992
26 Apr 202421.8922.0921.7321.7321.7310,567
25 Apr 202421.8421.9321.8321.9121.912,958
24 Apr 202422.1422.1421.9321.9721.977,498
23 Apr 202421.9622.2521.9522.1322.137,687
22 Apr 202422.0522.1521.8721.9521.9515,732
19 Apr 202421.8722.1021.8721.9721.979,961
18 Apr 202422.0222.0221.8321.8321.838,992
17 Apr 202422.3222.3722.1222.1222.124,235
16 Apr 202422.1822.3222.0022.1522.1530,155
15 Apr 202422.9722.9922.1322.1822.1813,270
12 Apr 202423.0023.1122.8922.9422.946,231
11 Apr 202422.9023.1922.9022.9422.9415,975
11 Apr 20240.47656 Dividend
10 Apr 202423.3523.6723.3323.4422.9623,821
09 Apr 202423.4523.7123.2523.6923.2130,993
08 Apr 202423.3823.4823.3023.4823.0025,603
05 Apr 202423.2523.4823.2523.3722.896,885
04 Apr 202423.2623.4723.0823.2222.7527,623
03 Apr 202423.0023.3422.9123.1022.6382,187
02 Apr 202423.0023.1822.9323.0522.5857,376
01 Apr 202422.7523.1022.7523.1022.6328,459
28 Mar 202423.2323.2322.7222.7222.26134,306
27 Mar 202423.1123.1623.0523.0822.6137,158
26 Mar 202423.2123.2122.9822.9822.5131,484
25 Mar 202423.0023.3822.8923.3822.9060,530
22 Mar 202423.0023.0922.9623.0622.5933,475
21 Mar 202422.8923.0922.7923.0022.5353,494
20 Mar 202422.7822.9422.6922.7622.3050,693
19 Mar 202422.8322.9322.7222.8322.3755,473
18 Mar 202422.7522.9422.7122.8022.3458,433
15 Mar 202422.8022.9122.6022.8022.3441,987
14 Mar 202422.6522.9122.6022.7322.2733,680
13 Mar 202422.9022.9522.4422.6622.2033,448
12 Mar 202422.6322.8922.6322.8722.416,826
11 Mar 202422.7822.8922.5922.8522.3938,790
08 Mar 202422.5822.7622.4122.7322.2771,331
07 Mar 202422.1222.5722.0422.5022.0494,547
06 Mar 202422.1022.1922.0522.1121.6616,397
05 Mar 202422.0322.1522.0322.1021.6521,797
04 Mar 202422.3622.3622.1622.2021.7520,508
01 Mar 202422.4722.5022.2522.3921.9310,532
29 Feb 202422.8022.8022.2622.4421.9869,436
28 Feb 202422.6622.7822.3522.7622.3057,053
27 Feb 202422.7422.9022.7422.7922.338,335
26 Feb 202422.7822.8622.5522.8622.4011,001
23 Feb 202422.6822.9522.4722.9122.4415,679
22 Feb 202422.3922.7422.3922.7422.2841,634
21 Feb 202422.4522.5022.3022.3921.937,229
20 Feb 202422.4022.4922.1422.4822.0316,113
16 Feb 202422.1822.3722.1122.3521.9011,551
15 Feb 202422.2022.2321.9022.2321.787,035
14 Feb 202422.1722.1722.0822.1021.6510,336
13 Feb 202422.2222.2322.1122.1321.689,584
12 Feb 202422.4522.4522.4022.4521.995,772
09 Feb 202422.4922.4922.3622.4521.9931,279
08 Feb 202422.0522.4122.0422.4021.9410,259
07 Feb 202421.8922.1021.8922.0121.5611,028
06 Feb 202421.8022.1821.8022.0721.623,413
05 Feb 202421.7821.8321.7521.7721.332,743
02 Feb 202421.8221.9421.7721.9021.459,697
01 Feb 202421.7621.9321.7621.8921.443,014
31 Jan 202422.0522.0521.7521.7521.3114,201
30 Jan 202422.0022.1221.7022.1021.6511,994
29 Jan 202422.1722.2021.9922.0321.5812,886
26 Jan 202421.9022.1321.8822.0221.5718,837
25 Jan 202421.9922.0621.8022.0121.5614,125
24 Jan 202421.8621.9421.7021.9021.457,073
23 Jan 202421.7921.8621.7921.8421.404,626
22 Jan 202421.8521.8521.7321.8421.404,533
19 Jan 202421.7821.9321.7021.8721.4310,658
18 Jan 202421.6521.9521.6021.9321.487,373
17 Jan 202421.7021.9021.7021.7521.3111,864
16 Jan 202421.8022.0021.6821.9821.5316,898
12 Jan 202421.8321.9521.8321.9521.509,749
11 Jan 202422.2522.2521.7921.9221.4713,204
11 Jan 20240.47656 Dividend
10 Jan 202422.3522.4722.3222.4721.553,065
09 Jan 202421.9722.3721.9722.2321.3223,821
08 Jan 202422.0922.2321.9522.0621.155,337
05 Jan 202421.7721.9921.7021.9521.0516,958
04 Jan 202421.7521.8521.7221.8020.905,810
03 Jan 202421.6521.7121.5621.7020.8125,152
02 Jan 202421.4521.9021.4521.6420.7539,807
29 Dec 202322.3222.3221.5921.6320.74124,750
28 Dec 202322.4922.4922.3122.3821.4616,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...