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 |
| May 31, 2016 | $13.94 | $13.99 | $13.84 | $13.89 | 1 967 032 |
| May 27, 2016 | $14.01 | $14.07 | $13.89 | $13.94 | 820 565 |
| May 26, 2016 | $13.92 | $14.04 | $13.87 | $14.00 | 1 850 810 |
| May 25, 2016 | $13.94 | $13.97 | $13.86 | $13.92 | 1 261 476 |
| May 24, 2016 | $13.84 | $14.02 | $13.81 | $13.89 | 1 532 525 |
| May 23, 2016 | $13.84 | $13.87 | $13.73 | $13.81 | 1 924 048 |
| May 20, 2016 | $13.79 | $13.84 | $13.69 | $13.76 | 1 070 471 |
| May 19, 2016 | $13.53 | $13.79 | $13.48 | $13.73 | 1 312 273 |
| May 18, 2016 | $13.86 | $13.97 | $13.53 | $13.64 | 1 928 912 |
| May 17, 2016 | $13.81 | $13.99 | $13.74 | $13.82 | 2 191 930 |
| May 16, 2016 | $13.79 | $13.91 | $13.76 | $13.82 | 3 075 961 |
| May 13, 2016 | $13.96 | $13.97 | $13.76 | $13.82 | 1 976 033 |
| May 12, 2016 | $13.83 | $13.97 | $13.74 | $13.96 | 2 633 370 |
| May 11, 2016 | $13.73 | $13.87 | $13.71 | $13.74 | 2 036 422 |
| May 10, 2016 | $13.71 | $13.79 | $13.65 | $13.74 | 1 607 819 |
| May 09, 2016 | $13.55 | $13.73 | $13.50 | $13.68 | 2 392 620 |
| May 06, 2016 | $13.17 | $13.53 | $13.17 | $13.53 | 2 915 057 |
| May 05, 2016 | $12.74 | $13.27 | $12.73 | $13.27 | 4 398 715 |
| May 04, 2016 | $12.53 | $12.76 | $12.51 | $12.74 | 2 889 548 |
| May 03, 2016 | $12.73 | $12.76 | $12.48 | $12.58 | 4 282 255 |
| May 02, 2016 | $12.86 | $12.91 | $12.73 | $12.74 | 1 856 794 |
| Apr 29, 2016 | $12.86 | $12.94 | $12.78 | $12.83 | 1 988 423 |
| Apr 28, 2016 | $12.84 | $12.97 | $12.79 | $12.91 | 1 940 814 |
| Apr 27, 2016 | $12.78 | $12.96 | $12.74 | $12.92 | 1 146 913 |
| Apr 26, 2016 | $12.81 | $12.83 | $12.68 | $12.78 | 1 042 027 |
