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 |
| Jul 06, 2016 | $13.91 | $14.10 | $13.79 | $13.69 | 1 604 943 |
| Jul 05, 2016 | $14.10 | $14.15 | $13.86 | $13.51 | 871 428 |
| Jul 01, 2016 | $14.07 | $14.14 | $14.01 | $13.71 | 1 135 835 |
| Jun 30, 2016 | $13.97 | $14.05 | $13.86 | $13.66 | 1 175 029 |
| Jun 29, 2016 | $13.87 | $13.97 | $13.79 | $13.61 | 1 332 660 |
| Jun 28, 2016 | $13.60 | $13.81 | $13.53 | $13.43 | 3 297 433 |
| Jun 27, 2016 | $14.37 | $14.37 | $13.89 | $13.19 | 2 605 553 |
| Jun 24, 2016 | $13.91 | $14.41 | $13.87 | $13.61 | 3 468 922 |
| Jun 23, 2016 | $14.15 | $14.15 | $14.09 | $13.42 | 1 077 044 |
| Jun 22, 2016 | $14.12 | $14.15 | $14.04 | $13.35 | 917 032 |
| Jun 21, 2016 | $14.20 | $14.23 | $14.09 | $13.35 | 1 194 749 |
| Jun 20, 2016 | $14.17 | $14.27 | $14.12 | $13.45 | 1 082 783 |
| Jun 17, 2016 | $14.19 | $14.32 | $14.10 | $13.38 | 3 148 165 |
| Jun 16, 2016 | $14.10 | $14.17 | $13.99 | $14.15 | 1 402 251 |
| Jun 15, 2016 | $14.05 | $14.20 | $14.04 | $14.09 | 1 199 597 |
| Jun 14, 2016 | $14.09 | $14.15 | $14.01 | $14.09 | 2 382 424 |
| Jun 13, 2016 | $14.10 | $14.15 | $13.99 | $14.09 | 2 259 188 |
| Jun 10, 2016 | $14.01 | $14.10 | $13.97 | $14.09 | 1 126 617 |
| Jun 09, 2016 | $14.01 | $14.09 | $13.97 | $14.07 | 881 201 |
| Jun 08, 2016 | $13.94 | $14.07 | $13.94 | $14.02 | 1 083 857 |
| Jun 07, 2016 | $14.02 | $14.05 | $13.92 | $13.94 | 893 944 |
| Jun 06, 2016 | $14.09 | $14.12 | $13.96 | $13.97 | 988 820 |
| Jun 03, 2016 | $14.09 | $14.19 | $13.97 | $14.05 | 1 148 279 |
| Jun 02, 2016 | $13.92 | $14.02 | $13.91 | $13.99 | 1 662 086 |
| Jun 01, 2016 | $13.86 | $13.94 | $13.81 | $13.92 | 1 457 671 |
