Two Harbors Invt Corp (NY: TWO )

7.560 USD +0.120 (+1.61%)
Official Closing Price Updated: 7:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 7.470 7.570 7.460 7.560 3,331,505 +0.12(+1.61%)
Apr 15, 2021 7.440 7.470 7.390 7.440 1,794,386 +0.01(+0.13%)
Apr 14, 2021 7.400 7.510 7.400 7.430 1,851,746 +0.00(+0.00%)
Apr 13, 2021 7.430 7.450 7.360 7.430 1,469,924 +0.01(+0.13%)
Apr 12, 2021 7.430 7.470 7.390 7.420 3,314,274 +0.01(+0.13%)
Apr 09, 2021 7.440 7.530 7.410 7.410 3,502,400 -0.03(-0.40%)
Apr 08, 2021 7.340 7.455 7.295 7.440 3,001,291 +0.09(+1.22%)
Apr 07, 2021 7.380 7.380 7.300 7.350 1,716,924 -0.01(-0.14%)
Apr 06, 2021 7.390 7.440 7.330 7.360 2,213,021 -0.03(-0.41%)
Apr 05, 2021 7.420 7.450 7.300 7.390 2,047,453 +0.01(+0.14%)
Apr 01, 2021 7.350 7.380 7.300 7.380 2,561,700 +0.05(+0.68%)
Mar 31, 2021 7.410 7.440 7.330 7.330 2,993,920 -0.06(-0.81%)
Mar 30, 2021 7.280 7.425 7.260 7.390 5,147,461 +0.15(+2.07%)
Mar 29, 2021 7.250 7.340 7.180 7.240 2,766,931 -0.07(-0.96%)
Mar 26, 2021 7.300 7.365 7.200 7.310 3,798,400 -0.11(-1.48%)
Mar 25, 2021 7.270 7.490 7.160 7.420 4,992,045 +0.10(+1.37%)
Mar 24, 2021 7.400 7.640 7.320 7.320 3,537,046 -0.04(-0.54%)
Mar 23, 2021 7.470 7.570 7.350 7.360 2,842,889 -0.13(-1.74%)
Mar 22, 2021 7.510 7.540 7.380 7.490 3,180,376 -0.03(-0.40%)
Mar 19, 2021 7.490 7.700 7.340 7.520 7,955,900 +0.02(+0.27%)
Mar 18, 2021 7.730 7.750 7.470 7.500 3,836,871 -0.22(-2.85%)
Mar 17, 2021 7.610 7.720 7.550 7.720 3,066,347 +0.09(+1.18%)
Mar 16, 2021 7.700 7.710 7.580 7.630 3,136,128 -0.08(-1.04%)
Mar 15, 2021 7.720 7.850 7.670 7.710 4,048,879 +0.03(+0.39%)
Mar 12, 2021 7.660 7.750 7.600 7.680 3,168,200 +0.11(+1.45%)
Mar 11, 2021 7.580 7.640 7.480 7.570 3,331,504 +0.07(+0.93%)
Mar 10, 2021 7.400 7.550 7.400 7.500 2,790,562 +0.09(+1.21%)
Mar 09, 2021 7.540 7.540 7.380 7.410 3,994,219 -0.06(-0.80%)
Mar 08, 2021 7.300 7.550 7.300 7.470 3,889,546 +0.20(+2.75%)
Mar 05, 2021 7.310 7.380 6.910 7.270 4,554,400 +0.02(+0.28%)
Mar 04, 2021 7.290 7.370 7.100 7.250 4,074,929 -0.02(-0.28%)
Mar 03, 2021 7.250 7.390 7.210 7.270 2,825,597 +0.05(+0.69%)
Mar 02, 2021 7.160 7.280 7.120 7.220 3,795,806 +0.03(+0.42%)
Mar 01, 2021 7.380 7.410 7.180 7.190 3,156,625 -0.03(-0.42%)
Feb 26, 2021 7.050 7.280 7.030 7.220 3,853,600 +0.17(+2.41%)
Feb 25, 2021 7.390 7.460 7.050 7.050 4,403,413 -0.28(-3.82%)
Feb 24, 2021 7.050 7.370 7.050 7.330 4,672,856 +0.31(+4.42%)
Feb 23, 2021 7.170 7.190 6.900 7.020 4,994,921 -0.16(-2.23%)
Feb 22, 2021 6.930 7.300 6.910 7.180 6,852,573 +0.24(+3.46%)
Feb 19, 2021 6.790 7.050 6.705 6.940 8,458,300 +0.34(+5.15%)
Feb 18, 2021 6.570 6.640 6.490 6.600 4,083,426 +0.00(+0.00%)
Feb 17, 2021 6.730 6.740 6.550 6.600 3,453,439 -0.12(-1.79%)
Feb 16, 2021 6.740 6.765 6.660 6.720 2,250,460 +0.06(+0.90%)
Feb 12, 2021 6.620 6.700 6.530 6.660 2,639,200 +0.04(+0.60%)
Feb 11, 2021 6.680 6.770 6.530 6.620 3,520,978 -0.06(-0.90%)
Feb 10, 2021 6.570 6.740 6.510 6.680 5,817,848 +0.26(+4.05%)
Feb 09, 2021 6.410 6.430 6.330 6.420 3,046,491 -0.02(-0.31%)
Feb 08, 2021 6.490 6.550 6.410 6.440 3,650,125 -0.01(-0.16%)
Feb 05, 2021 6.270 6.460 6.270 6.450 5,545,000 +0.18(+2.87%)
Feb 04, 2021 6.200 6.300 6.170 6.270 3,458,360 +0.08(+1.29%)
Feb 03, 2021 6.250 6.310 6.150 6.190 4,014,427 -0.10(-1.59%)
Feb 02, 2021 6.150 6.310 6.130 6.290 5,518,590 +0.17(+2.78%)
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.