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 |
| Aug 10, 2016 | $14.61 | $14.78 | $14.60 | $14.40 | 1 617 703 |
| Aug 09, 2016 | $14.58 | $14.64 | $14.55 | $14.27 | 1 341 635 |
| Aug 08, 2016 | $14.71 | $14.73 | $14.60 | $14.22 | 967 765 |
| Aug 05, 2016 | $14.55 | $14.69 | $14.50 | $14.30 | 1 293 344 |
| Aug 04, 2016 | $14.41 | $14.48 | $14.23 | $14.10 | 864 712 |
| Aug 03, 2016 | $14.17 | $14.38 | $14.12 | $14.00 | 678 998 |
| Aug 02, 2016 | $14.37 | $14.43 | $14.12 | $13.82 | 988 277 |
| Aug 01, 2016 | $14.32 | $14.46 | $14.30 | $14.04 | 994 077 |
| Jul 29, 2016 | $14.20 | $14.33 | $14.20 | $13.96 | 697 679 |
| Jul 28, 2016 | $14.22 | $14.27 | $14.15 | $13.86 | 1 051 159 |
| Jul 27, 2016 | $14.22 | $14.28 | $14.10 | $13.87 | 776 190 |
| Jul 26, 2016 | $14.28 | $14.33 | $14.22 | $13.86 | 779 486 |
| Jul 25, 2016 | $14.30 | $14.33 | $14.23 | $13.91 | 593 162 |
| Jul 22, 2016 | $14.25 | $14.33 | $14.19 | $13.92 | 578 449 |
| Jul 21, 2016 | $14.20 | $14.27 | $14.15 | $13.86 | 715 262 |
| Jul 20, 2016 | $14.19 | $14.20 | $14.09 | $13.81 | 842 490 |
| Jul 19, 2016 | $14.04 | $14.17 | $14.02 | $13.81 | 708 668 |
| Jul 18, 2016 | $13.92 | $14.05 | $13.92 | $13.69 | 661 416 |
| Jul 15, 2016 | $13.89 | $13.97 | $13.79 | $13.60 | 1 012 392 |
| Jul 14, 2016 | $13.89 | $13.96 | $13.87 | $13.53 | 622 466 |
| Jul 13, 2016 | $13.89 | $13.94 | $13.84 | $13.56 | 1 195 359 |
| Jul 12, 2016 | $13.99 | $14.05 | $13.86 | $13.55 | 1 113 735 |
| Jul 11, 2016 | $13.83 | $13.99 | $13.83 | $13.61 | 722 344 |
| Jul 08, 2016 | $13.92 | $13.97 | $13.84 | $13.55 | 1 039 071 |
| Jul 07, 2016 | $14.05 | $14.07 | $13.79 | $13.46 | 1 414 712 |
