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 |
| Jan 03, 2017 | $14.27 | $14.46 | $14.23 | $14.46 | 1 585 252 |
| Dec 30, 2016 | $14.41 | $14.43 | $14.27 | $14.28 | 932 182 |
| Dec 29, 2016 | $14.23 | $14.46 | $14.19 | $14.41 | 848 457 |
| Dec 28, 2016 | $14.37 | $14.40 | $14.17 | $14.23 | 1 520 542 |
| Dec 27, 2016 | $14.91 | $14.91 | $14.55 | $14.74 | 1 821 358 |
| Dec 23, 2016 | $14.87 | $14.89 | $14.76 | $14.89 | 708 177 |
| Dec 22, 2016 | $14.84 | $14.91 | $14.73 | $14.86 | 1 447 221 |
| Dec 21, 2016 | $14.82 | $14.92 | $14.76 | $14.82 | 1 184 100 |
| Dec 20, 2016 | $14.81 | $14.87 | $14.74 | $14.84 | 1 162 608 |
| Dec 19, 2016 | $14.63 | $14.86 | $14.63 | $14.84 | 1 277 779 |
| Dec 16, 2016 | $14.37 | $14.69 | $14.37 | $14.63 | 3 028 905 |
| Dec 15, 2016 | $14.53 | $14.55 | $14.23 | $14.32 | 1 656 441 |
| Dec 14, 2016 | $14.66 | $14.73 | $14.45 | $14.51 | 1 941 120 |
| Dec 13, 2016 | $14.78 | $14.82 | $14.61 | $14.66 | 1 408 455 |
| Dec 12, 2016 | $14.87 | $14.96 | $14.76 | $14.77 | 1 174 676 |
| Dec 09, 2016 | $14.92 | $14.97 | $14.78 | $14.92 | 964 186 |
| Dec 08, 2016 | $14.58 | $14.87 | $14.48 | $14.84 | 3 752 018 |
| Dec 07, 2016 | $14.43 | $14.64 | $14.41 | $14.59 | 1 385 687 |
| Dec 06, 2016 | $14.22 | $14.41 | $14.17 | $14.41 | 1 202 446 |
| Dec 05, 2016 | $13.92 | $14.32 | $13.92 | $14.25 | 1 786 549 |
| Dec 02, 2016 | $13.99 | $14.07 | $13.92 | $13.94 | 1 148 775 |
| Dec 01, 2016 | $14.17 | $14.25 | $13.92 | $13.97 | 1 882 196 |
| Nov 30, 2016 | $14.05 | $14.20 | $13.97 | $14.20 | 2 579 972 |
| Nov 29, 2016 | $13.91 | $14.35 | $13.87 | $14.20 | 2 356 634 |
| Nov 28, 2016 | $13.89 | $13.99 | $13.87 | $13.89 | 1 123 173 |
