Indicators

Two Harbors Invt Corp (NY: TWO )

13.71 -0.01 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.169	4.250	4.026	4.035	9,022,927	-0.22(-5.24%)
May 28, 2020	4.500	4.500	4.218	4.259	5,550,390	-0.17(-3.83%)
May 27, 2020	4.508	4.535	4.196	4.428	7,595,120	+0.06(+1.43%)
May 26, 2020	4.464	4.491	4.339	4.366	7,013,608	+0.11(+2.52%)
May 22, 2020	4.259	4.276	4.035	4.259	4,375,034	+0.02(+0.42%)
May 21, 2020	4.196	4.308	4.125	4.241	5,641,511	-0.04(-1.04%)
May 20, 2020	4.107	4.343	4.071	4.285	9,269,671	+0.27(+6.67%)
May 19, 2020	4.071	4.223	3.875	4.017	6,832,948	-0.03(-0.66%)
May 18, 2020	3.991	4.107	3.866	4.044	8,917,332	+0.21(+5.59%)
May 15, 2020	3.884	4.009	3.821	3.830	7,855,213	-0.15(-3.81%)
May 14, 2020	3.482	4.000	3.428	3.982	11,635,501	+0.42(+11.78%)
May 13, 2020	3.705	3.705	3.410	3.562	10,361,156	-0.18(-4.77%)
May 12, 2020	3.884	3.919	3.705	3.741	5,566,646	-0.11(-2.78%)
May 11, 2020	4.000	4.017	3.830	3.848	6,709,425	-0.21(-5.27%)
May 08, 2020	4.017	4.187	3.974	4.062	8,832,060	+0.06(+1.56%)
May 07, 2020	4.169	4.276	3.901	4.000	11,709,791	+0.00(+0.00%)
May 06, 2020	4.089	4.232	3.919	4.000	7,595,563	-0.05(-1.32%)
May 05, 2020	3.973	4.267	3.973	4.053	8,545,570	+0.13(+3.42%)
May 04, 2020	3.750	3.937	3.598	3.919	7,884,421	+0.04(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.