$8.51 -0.02 (%) Two Harbors Investment Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWO historical data

Date Open High Low Close Volume
12/2/20168.548.598.508.511,885,109
12/1/20168.658.708.508.533,083,040
11/30/20168.588.678.538.674,245,953
11/29/20168.498.768.478.673,860,170
11/28/20168.488.548.478.481,850,547
11/25/20168.398.498.398.47766,315
11/23/20168.448.518.388.381,748,547
11/22/20168.418.528.388.501,892,072
11/21/20168.328.408.328.371,462,500
11/18/20168.268.348.218.311,652,917
11/17/20168.238.278.208.242,185,483
11/16/20168.298.378.218.212,980,124
11/15/20168.338.358.208.312,781,149
11/14/20168.338.458.328.322,727,298
11/11/20168.318.458.308.422,572,036
11/10/20168.458.508.258.314,041,204
11/9/20168.258.498.228.403,647,677
11/8/20168.468.518.428.483,639,666
11/7/20168.448.498.438.463,227,826
11/4/20168.398.478.358.384,688,637
11/3/20168.228.368.228.303,695,146
11/2/20168.268.298.208.211,755,760
11/1/20168.338.378.228.252,097,606
10/31/20168.408.418.318.331,614,953
10/28/20168.388.458.338.381,348,614
10/27/20168.448.458.358.381,458,418
10/26/20168.478.518.438.441,801,237
10/25/20168.458.528.458.491,378,377
10/24/20168.428.488.378.431,247,123
10/21/20168.408.458.378.391,071,116
10/20/20168.398.438.368.411,521,369
10/19/20168.358.438.328.371,293,458
10/18/20168.268.378.218.331,425,868
10/17/20168.258.298.228.231,497,146
10/14/20168.258.278.188.232,419,425
10/13/20168.158.288.138.252,295,257
10/12/20168.108.218.048.162,156,764
10/11/20168.058.128.048.112,491,244
10/10/20168.008.108.008.091,612,752
10/7/20167.958.027.937.993,530,787
10/6/20168.008.027.917.914,155,370
10/5/20168.108.157.978.004,807,322
10/4/20168.308.358.098.114,952,627
10/3/20168.538.558.358.353,650,761
9/30/20168.598.628.538.532,664,126
9/29/20168.648.658.538.571,902,862
9/28/20168.658.688.538.622,913,788
9/27/20168.908.928.858.871,748,486
9/26/20168.918.978.868.871,781,331
9/23/20168.938.968.878.911,367,998
9/22/20168.949.018.908.971,674,336
9/21/20168.828.938.758.911,618,075
9/20/20168.828.858.798.791,659,357
9/19/20168.738.868.738.792,237,107
9/16/20168.788.828.718.713,486,774
9/15/20168.768.888.718.851,257,782
9/14/20168.738.848.708.761,726,496
9/13/20168.908.908.708.702,111,442
9/12/20168.758.998.708.922,669,699
9/9/20169.069.078.808.802,862,266
9/8/20169.149.149.079.091,146,293
9/7/20169.059.189.059.151,774,011
9/6/20169.009.148.969.072,269,238
9/2/20168.949.078.899.051,889,942
9/1/20168.958.958.818.871,223,361
8/31/20168.918.928.808.902,079,516
8/30/20168.888.948.858.921,654,485
8/29/20168.858.928.858.891,329,253
8/26/20168.969.008.798.832,576,443
8/25/20168.999.008.918.952,262,671
8/24/20169.069.078.938.962,208,695
8/23/20169.009.068.979.051,220,414
8/22/20168.989.008.948.97636,910
8/19/20168.999.008.928.98920,036
8/18/20168.979.068.948.991,521,538
8/17/20168.928.998.878.982,016,070
8/16/20168.968.978.908.931,528,219
8/15/20168.989.038.968.961,183,857
8/12/20169.049.079.009.011,400,345
8/11/20169.039.038.958.981,555,188
8/10/20168.929.028.919.022,650,523
8/9/20168.908.948.888.942,197,634
8/8/20168.988.998.918.911,585,156
8/5/20168.888.978.858.962,118,533
8/4/20168.808.848.698.841,416,705
8/3/20168.658.788.628.781,112,179
8/2/20168.778.818.628.661,618,768
8/1/20168.748.838.738.801,629,016
7/29/20168.678.758.678.751,143,221
7/28/20168.688.718.648.691,721,827
7/27/20168.688.728.618.701,271,393
7/26/20168.728.758.688.691,276,767
7/25/20168.738.758.698.72971,644
7/22/20168.708.758.668.73947,548
7/21/20168.678.718.648.691,171,765
7/20/20168.668.678.608.651,380,603
7/19/20168.578.658.568.651,160,785
7/18/20168.508.588.508.581,083,402
7/15/20168.488.538.428.521,658,302
7/14/20168.488.528.478.481,019,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center