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 |
| Apr 06, 2023 | $14.26 | $14.31 | $14.14 | $14.18 | 691 877 |
| Apr 05, 2023 | $13.79 | $14.32 | $13.79 | $14.18 | 1 387 141 |
| Apr 04, 2023 | $13.96 | $13.99 | $13.69 | $13.95 | 1 299 810 |
| Apr 03, 2023 | $14.03 | $14.28 | $13.84 | $13.92 | 1 751 308 |
| Mar 31, 2023 | $14.40 | $14.72 | $14.33 | $14.71 | 2 161 605 |
| Mar 30, 2023 | $14.39 | $14.42 | $14.27 | $14.38 | 1 487 645 |
| Mar 29, 2023 | $14.24 | $14.29 | $14.16 | $14.22 | 1 097 280 |
| Mar 28, 2023 | $14.08 | $14.15 | $13.97 | $14.05 | 715 213 |
| Mar 27, 2023 | $14.07 | $14.19 | $13.94 | $14.10 | 1 088 565 |
| Mar 24, 2023 | $13.39 | $13.93 | $13.23 | $13.89 | 1 125 604 |
| Mar 23, 2023 | $13.90 | $14.13 | $13.41 | $13.42 | 986 881 |
| Mar 22, 2023 | $14.04 | $14.21 | $13.75 | $13.75 | 940 999 |
| Mar 21, 2023 | $14.06 | $14.32 | $14.04 | $14.09 | 1 140 050 |
| Mar 20, 2023 | $13.78 | $14.04 | $13.75 | $13.76 | 1 223 683 |
| Mar 17, 2023 | $14.20 | $14.32 | $13.67 | $13.70 | 3 317 465 |
| Mar 16, 2023 | $14.20 | $14.47 | $13.90 | $14.31 | 1 795 848 |
| Mar 15, 2023 | $14.52 | $14.52 | $13.99 | $14.31 | 1 244 661 |
| Mar 14, 2023 | $14.74 | $15.16 | $14.62 | $14.86 | 1 198 290 |
| Mar 13, 2023 | $14.39 | $14.57 | $14.05 | $14.38 | 1 568 576 |
| Mar 10, 2023 | $15.45 | $15.49 | $14.65 | $14.69 | 1 517 464 |
| Mar 09, 2023 | $16.05 | $16.09 | $15.48 | $15.48 | 1 082 912 |
| Mar 08, 2023 | $16.07 | $16.08 | $15.79 | $16.02 | 846 277 |
| Mar 07, 2023 | $16.28 | $16.37 | $15.90 | $16.00 | 1 261 577 |
| Mar 06, 2023 | $16.38 | $16.50 | $16.22 | $16.28 | 870 537 |
| Mar 03, 2023 | $16.23 | $16.44 | $16.18 | $16.35 | 790 132 |
