NYSE:TWO
Two Harbors Investments Corp Stock Price (Quote)
$12.87
-0.0100 (-0.0776%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.63 | $13.36 | Thursday, 9th May 2024 TWO stock ended at $12.87. This is 0.0776% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.09% from a day low at $12.84 to a day high of $12.98. |
| 90 days | $11.63 | $13.36 | |
| 52 weeks | $9.83 | $14.59 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $12.87 | $12.98 | $12.84 | $12.87 | 783 989 |
| May 08, 2024 | $12.91 | $12.97 | $12.85 | $12.88 | 995 634 |
| May 07, 2024 | $13.25 | $13.36 | $12.95 | $13.00 | 1 122 935 |
| May 06, 2024 | $13.21 | $13.27 | $13.08 | $13.15 | 887 815 |
| May 03, 2024 | $13.08 | $13.28 | $12.95 | $13.09 | 1 015 518 |
| May 02, 2024 | $12.88 | $12.93 | $12.73 | $12.88 | 1 044 746 |
| May 01, 2024 | $12.69 | $12.95 | $12.69 | $12.73 | 1 398 383 |
| Apr 30, 2024 | $12.59 | $12.85 | $12.43 | $12.63 | 1 917 698 |
| Apr 29, 2024 | $12.54 | $12.68 | $12.52 | $12.59 | 1 149 949 |
| Apr 26, 2024 | $12.45 | $12.60 | $12.39 | $12.53 | 660 989 |
| Apr 25, 2024 | $12.38 | $12.48 | $12.29 | $12.36 | 721 964 |
| Apr 24, 2024 | $12.54 | $12.60 | $12.39 | $12.47 | 928 009 |
| Apr 23, 2024 | $12.26 | $12.60 | $12.24 | $12.56 | 710 704 |
| Apr 22, 2024 | $12.19 | $12.35 | $12.16 | $12.31 | 1 020 300 |
| Apr 19, 2024 | $11.89 | $12.17 | $11.87 | $12.13 | 753 118 |
| Apr 18, 2024 | $11.89 | $11.99 | $11.80 | $11.90 | 1 037 527 |
| Apr 17, 2024 | $11.77 | $11.88 | $11.70 | $11.78 | 562 277 |
| Apr 16, 2024 | $11.84 | $11.84 | $11.63 | $11.65 | 658 362 |
| Apr 15, 2024 | $11.97 | $12.05 | $11.69 | $11.88 | 879 890 |
| Apr 12, 2024 | $12.05 | $12.14 | $11.95 | $11.99 | 573 060 |
| Apr 11, 2024 | $12.05 | $12.15 | $11.88 | $12.11 | 969 174 |
| Apr 10, 2024 | $12.32 | $12.45 | $11.81 | $11.95 | 2 293 396 |
| Apr 09, 2024 | $12.50 | $12.70 | $12.42 | $12.70 | 729 388 |
| Apr 08, 2024 | $12.41 | $12.52 | $12.30 | $12.43 | 593 917 |
| Apr 05, 2024 | $12.36 | $12.47 | $12.27 | $12.35 | 582 799 |
