Two Harbors Invt Corp (NY: TWO )

7.180 USD +0.160 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.100 7.200 7.060 7.180 2,747,466 +0.16(+2.28%)
May 13, 2021 6.890 7.071 6.860 7.020 3,859,168 +0.17(+2.48%)
May 12, 2021 6.890 6.930 6.750 6.850 7,165,456 -0.09(-1.30%)
May 11, 2021 6.950 7.010 6.870 6.940 3,445,568 -0.11(-1.56%)
May 10, 2021 7.160 7.220 7.035 7.050 3,393,416 -0.07(-0.98%)
May 07, 2021 6.950 7.150 6.890 7.120 5,958,736 +0.26(+3.79%)
May 06, 2021 7.300 7.330 6.850 6.860 13,607,871 -0.99(-12.61%)
May 05, 2021 7.770 7.890 7.680 7.850 3,664,267 +0.10(+1.29%)
May 04, 2021 7.790 7.850 7.650 7.750 3,472,728 -0.06(-0.77%)
May 03, 2021 7.800 7.875 7.785 7.810 2,133,532 +0.01(+0.13%)
Apr 30, 2021 7.740 7.829 7.720 7.800 3,108,900 +0.04(+0.52%)
Apr 29, 2021 7.880 7.880 7.700 7.760 3,101,863 -0.04(-0.51%)
Apr 28, 2021 7.680 7.800 7.670 7.800 5,083,401 +0.14(+1.83%)
Apr 27, 2021 7.530 7.680 7.490 7.660 3,332,990 +0.19(+2.54%)
Apr 26, 2021 7.520 7.570 7.440 7.470 1,859,125 -0.02(-0.27%)
Apr 23, 2021 7.420 7.530 7.390 7.490 1,877,300 +0.09(+1.22%)
Apr 22, 2021 7.470 7.520 7.390 7.400 2,083,326 -0.05(-0.67%)
Apr 21, 2021 7.310 7.460 7.240 7.450 1,599,974 +0.12(+1.64%)
Apr 20, 2021 7.360 7.360 7.210 7.330 3,080,386 -0.03(-0.41%)
Apr 19, 2021 7.560 7.575 7.350 7.360 3,082,580 -0.20(-2.65%)
Apr 16, 2021 7.470 7.570 7.460 7.560 3,332,500 +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%)
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.