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 |
| Sep 15, 2016 | $14.35 | $14.55 | $14.27 | $14.12 | 767 215 |
| Sep 14, 2016 | $14.30 | $14.48 | $14.25 | $13.97 | 1 054 028 |
| Sep 13, 2016 | $14.58 | $14.58 | $14.25 | $13.87 | 1 289 010 |
| Sep 12, 2016 | $14.33 | $14.73 | $14.25 | $14.23 | 1 629 852 |
| Sep 09, 2016 | $14.84 | $14.86 | $14.41 | $14.04 | 1 747 434 |
| Sep 08, 2016 | $14.97 | $14.97 | $14.86 | $14.50 | 699 816 |
| Sep 07, 2016 | $14.82 | $15.04 | $14.82 | $14.59 | 1 082 722 |
| Sep 06, 2016 | $14.74 | $14.97 | $14.68 | $14.46 | 1 385 347 |
| Sep 02, 2016 | $14.64 | $14.86 | $14.56 | $14.45 | 1 153 784 |
| Sep 01, 2016 | $14.66 | $14.66 | $14.43 | $14.15 | 746 886 |
| Aug 31, 2016 | $14.60 | $14.61 | $14.41 | $14.20 | 1 269 535 |
| Aug 30, 2016 | $14.55 | $14.64 | $14.50 | $14.23 | 1 010 072 |
| Aug 29, 2016 | $14.50 | $14.61 | $14.50 | $14.19 | 811 538 |
| Aug 26, 2016 | $14.68 | $14.73 | $14.40 | $14.09 | 1 572 892 |
| Aug 25, 2016 | $14.73 | $14.74 | $14.60 | $14.28 | 1 381 317 |
| Aug 24, 2016 | $14.84 | $14.86 | $14.63 | $14.30 | 1 348 411 |
| Aug 23, 2016 | $14.74 | $14.84 | $14.69 | $14.45 | 744 932 |
| Aug 22, 2016 | $14.71 | $14.74 | $14.64 | $14.32 | 388 644 |
| Aug 19, 2016 | $14.73 | $14.74 | $14.61 | $14.33 | 561 660 |
| Aug 18, 2016 | $14.69 | $14.84 | $14.64 | $14.35 | 928 876 |
| Aug 17, 2016 | $14.61 | $14.73 | $14.53 | $14.33 | 1 230 585 |
| Aug 16, 2016 | $14.68 | $14.69 | $14.58 | $14.25 | 932 966 |
| Aug 15, 2016 | $14.71 | $14.79 | $14.68 | $14.30 | 722 771 |
| Aug 12, 2016 | $14.81 | $14.86 | $14.74 | $14.38 | 854 883 |
| Aug 11, 2016 | $14.79 | $14.79 | $14.66 | $14.33 | 949 450 |
