$8.93 +0.04 (%) Two Harbors Investment Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWO historical data

Date Open High Low Close Volume
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
7/13/20168.488.518.458.501,958,008
7/12/20168.548.588.468.491,824,936
7/11/20168.448.548.448.531,183,708
7/8/20168.508.538.458.491,702,271
7/7/20168.588.598.428.442,317,323
7/6/20168.498.618.428.582,628,916
7/5/20168.618.648.468.471,427,406
7/1/20168.598.638.558.591,860,516
6/30/20168.538.588.468.561,924,955
6/29/20168.478.538.428.532,182,879
6/28/20168.308.438.268.425,401,529
6/27/20168.778.778.488.494,293,078
6/24/20168.498.808.478.775,682,104
6/23/20168.648.648.608.641,764,188
6/22/20168.628.648.578.601,502,087
6/21/20168.678.698.608.601,957,106
6/20/20168.658.718.628.661,773,712
6/17/20168.668.748.618.625,156,653
6/16/20168.618.668.548.642,297,890
6/15/20168.588.678.578.601,965,259
6/14/20168.608.648.558.603,902,508
6/13/20168.618.648.548.603,703,051
6/10/20168.558.628.538.601,845,550
6/9/20168.558.608.538.591,443,408
6/8/20168.518.598.518.561,775,360
6/7/20168.568.588.508.511,464,282
6/6/20168.608.628.528.531,619,688
6/3/20168.608.668.538.581,880,883
6/2/20168.508.568.498.542,722,500
6/1/20168.468.518.438.502,388,167
5/31/20168.518.548.458.483,222,101
5/27/20168.558.598.488.511,344,087
5/26/20168.508.578.478.553,031,630
5/25/20168.518.538.468.502,067,300
5/24/20168.458.568.438.482,510,279
5/23/20168.458.478.388.433,151,594
5/20/20168.428.458.368.401,753,433
5/19/20168.268.428.238.382,150,645
5/18/20168.468.538.268.333,159,561
5/17/20168.438.548.398.443,590,385
5/16/20168.428.498.408.445,038,537
5/13/20168.528.538.408.443,242,901
5/12/20168.448.538.398.524,314,060
5/11/20168.388.478.378.393,346,363
5/10/20168.378.428.338.392,633,610
5/9/20168.278.388.248.353,919,146
5/6/20168.048.268.048.264,775,997
5/5/20167.788.107.778.107,206,102
5/4/20167.657.797.647.784,746,585
5/3/20167.777.797.627.687,014,340
5/2/20167.857.887.777.783,041,432
4/29/20167.857.907.807.833,263,419
4/28/20167.847.927.817.883,179,056
4/27/20167.807.917.787.891,878,645
4/26/20167.827.837.747.801,706,842
4/25/20167.747.827.707.802,710,532
4/22/20167.807.817.737.772,439,802
4/21/20167.817.827.707.783,035,703
4/20/20167.757.857.697.805,804,710
4/19/20167.727.777.707.751,482,014
4/18/20167.707.747.667.702,235,374
4/15/20167.727.767.687.701,690,083
4/14/20167.817.847.667.713,105,205
4/13/20167.857.857.807.811,817,731
4/12/20167.817.887.807.812,364,373
4/11/20167.707.847.707.835,341,079
4/8/20167.727.797.687.681,819,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center