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 |
| Oct 20, 2016 | $13.74 | $13.81 | $13.69 | $13.78 | 928 754 |
| Oct 19, 2016 | $13.68 | $13.81 | $13.63 | $13.71 | 789 682 |
| Oct 18, 2016 | $13.53 | $13.71 | $13.45 | $13.64 | 870 512 |
| Oct 17, 2016 | $13.51 | $13.58 | $13.46 | $13.48 | 913 980 |
| Oct 14, 2016 | $13.51 | $13.55 | $13.40 | $13.48 | 1 477 044 |
| Oct 13, 2016 | $13.35 | $13.56 | $13.32 | $13.51 | 1 401 281 |
| Oct 12, 2016 | $13.27 | $13.45 | $13.17 | $13.37 | 1 316 726 |
| Oct 11, 2016 | $13.19 | $13.30 | $13.17 | $13.28 | 1 520 878 |
| Oct 10, 2016 | $13.10 | $13.27 | $13.10 | $13.25 | 984 614 |
| Oct 07, 2016 | $13.02 | $13.14 | $12.99 | $13.09 | 2 155 553 |
| Oct 06, 2016 | $13.10 | $13.14 | $12.96 | $12.96 | 2 536 689 |
| Oct 05, 2016 | $13.27 | $13.35 | $13.06 | $13.10 | 2 934 857 |
| Oct 04, 2016 | $13.60 | $13.68 | $13.25 | $13.28 | 3 023 562 |
| Oct 03, 2016 | $13.97 | $14.01 | $13.68 | $13.68 | 2 228 813 |
| Sep 30, 2016 | $14.07 | $14.12 | $13.97 | $13.97 | 1 626 433 |
| Sep 29, 2016 | $14.15 | $14.17 | $13.97 | $14.04 | 1 161 720 |
| Sep 28, 2016 | $14.17 | $14.22 | $13.97 | $14.12 | 1 778 875 |
| Sep 27, 2016 | $14.58 | $14.61 | $14.50 | $14.15 | 1 067 459 |
| Sep 26, 2016 | $14.60 | $14.69 | $14.51 | $14.15 | 1 087 484 |
| Sep 23, 2016 | $14.63 | $14.68 | $14.53 | $14.22 | 835 164 |
| Sep 22, 2016 | $14.64 | $14.76 | $14.58 | $14.32 | 1 022 160 |
| Sep 21, 2016 | $14.45 | $14.63 | $14.33 | $14.22 | 987 789 |
| Sep 20, 2016 | $14.45 | $14.50 | $14.40 | $14.02 | 1 013 064 |
| Sep 19, 2016 | $14.30 | $14.51 | $14.30 | $14.02 | 1 365 750 |
| Sep 16, 2016 | $14.38 | $14.45 | $14.27 | $13.89 | 2 128 691 |
