NYSE:TWO
Two Harbors Investments Corp Stock Price (Quote)
$12.78
-0.0900 (-0.699%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.63 | $13.36 | Friday, 10th May 2024 TWO stock ended at $12.78. This is 0.699% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.89% from a day low at $12.73 to a day high of $12.97. |
| 90 days | $11.63 | $13.36 | |
| 52 weeks | $9.83 | $14.59 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2023 | $11.93 | $11.97 | $11.86 | $11.88 | 773 943 |
| May 11, 2023 | $11.71 | $11.89 | $11.59 | $11.89 | 900 095 |
| May 10, 2023 | $11.96 | $12.00 | $11.70 | $11.84 | 1 032 911 |
| May 09, 2023 | $11.73 | $11.87 | $11.68 | $11.76 | 1 014 350 |
| May 08, 2023 | $11.95 | $11.96 | $11.71 | $11.85 | 1 098 172 |
| May 05, 2023 | $11.91 | $12.13 | $11.77 | $11.85 | 1 539 832 |
| May 04, 2023 | $12.27 | $12.25 | $11.74 | $11.74 | 2 382 127 |
| May 03, 2023 | $12.55 | $12.67 | $12.32 | $12.32 | 2 126 154 |
| May 02, 2023 | $13.48 | $13.40 | $12.36 | $12.49 | 3 209 790 |
| May 01, 2023 | $13.92 | $14.00 | $13.68 | $13.73 | 1 058 898 |
| Apr 28, 2023 | $13.91 | $14.07 | $13.85 | $13.93 | 1 439 697 |
| Apr 27, 2023 | $13.63 | $13.87 | $13.63 | $13.86 | 813 564 |
| Apr 26, 2023 | $13.51 | $13.83 | $13.43 | $13.55 | 877 058 |
| Apr 25, 2023 | $13.76 | $13.82 | $13.46 | $13.49 | 775 773 |
| Apr 24, 2023 | $13.90 | $13.93 | $13.61 | $13.84 | 1 014 176 |
| Apr 21, 2023 | $13.92 | $14.03 | $13.73 | $14.01 | 906 408 |
| Apr 20, 2023 | $13.90 | $13.99 | $13.81 | $13.99 | 751 351 |
| Apr 19, 2023 | $13.75 | $14.06 | $13.72 | $14.01 | 1 118 341 |
| Apr 18, 2023 | $13.91 | $13.96 | $13.73 | $13.87 | 616 093 |
| Apr 17, 2023 | $13.65 | $14.01 | $13.53 | $13.91 | 886 027 |
| Apr 14, 2023 | $13.91 | $13.96 | $13.54 | $13.66 | 897 804 |
| Apr 13, 2023 | $13.85 | $13.92 | $13.66 | $13.82 | 770 848 |
| Apr 12, 2023 | $14.17 | $14.18 | $13.84 | $13.89 | 867 071 |
| Apr 11, 2023 | $13.87 | $14.03 | $13.81 | $13.92 | 903 423 |
| Apr 10, 2023 | $14.21 | $14.27 | $13.53 | $13.81 | 1 305 936 |
