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 |
| Mar 02, 2023 | $16.05 | $16.18 | $15.89 | $16.16 | 1 205 391 |
| Mar 01, 2023 | $16.52 | $16.59 | $16.10 | $16.13 | 1 343 471 |
| Feb 28, 2023 | $16.59 | $16.72 | $16.53 | $16.57 | 1 014 919 |
| Feb 27, 2023 | $16.83 | $16.92 | $16.61 | $16.67 | 735 535 |
| Feb 24, 2023 | $16.76 | $16.88 | $16.61 | $16.69 | 760 066 |
| Feb 23, 2023 | $17.02 | $17.09 | $16.83 | $16.92 | 1 012 053 |
| Feb 22, 2023 | $16.80 | $16.99 | $16.74 | $16.89 | 1 097 454 |
| Feb 21, 2023 | $17.01 | $17.09 | $16.66 | $16.73 | 988 317 |
| Feb 17, 2023 | $17.16 | $17.19 | $16.97 | $17.16 | 710 661 |
| Feb 16, 2023 | $16.86 | $17.27 | $16.82 | $17.13 | 869 089 |
| Feb 15, 2023 | $16.96 | $17.09 | $16.92 | $17.04 | 818 540 |
| Feb 14, 2023 | $17.24 | $17.31 | $16.89 | $17.09 | 1 234 437 |
| Feb 13, 2023 | $16.95 | $17.28 | $16.93 | $17.28 | 1 332 171 |
| Feb 10, 2023 | $16.88 | $17.11 | $16.81 | $16.94 | 1 761 889 |
| Feb 09, 2023 | $17.08 | $17.48 | $16.70 | $16.76 | 1 741 618 |
| Feb 08, 2023 | $17.05 | $17.35 | $16.90 | $17.21 | 1 605 094 |
| Feb 07, 2023 | $16.89 | $17.15 | $16.75 | $17.09 | 1 829 449 |
| Feb 06, 2023 | $17.48 | $17.66 | $16.95 | $16.98 | 6 186 008 |
| Feb 03, 2023 | $17.82 | $17.91 | $17.49 | $17.59 | 7 866 562 |
| Feb 02, 2023 | $18.40 | $18.67 | $18.36 | $18.52 | 830 246 |
| Feb 01, 2023 | $18.00 | $18.45 | $17.86 | $18.28 | 692 282 |
| Jan 31, 2023 | $17.76 | $17.94 | $17.70 | $17.94 | 827 775 |
| Jan 30, 2023 | $17.85 | $17.93 | $17.59 | $17.68 | 667 291 |
| Jan 27, 2023 | $17.84 | $18.00 | $17.79 | $17.91 | 652 516 |
| Jan 26, 2023 | $17.72 | $17.84 | $17.63 | $17.83 | 529 355 |
