$9.48 -0.16 (%) Two Harbors Investment Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWO historical data

Date Open High Low Close Volume
8/28/20159.669.669.479.482,878,096
8/27/20159.569.729.519.642,395,615
8/26/20159.479.539.359.523,481,106
8/25/20159.429.509.399.402,085,930
8/24/20159.259.588.009.346,357,950
8/21/20159.839.899.669.662,123,959
8/20/20159.889.969.879.882,031,190
8/19/20159.929.979.899.921,769,819
8/18/20159.979.989.909.951,441,896
8/17/20159.789.979.769.954,338,890
8/14/20159.719.809.709.781,587,798
8/13/20159.729.779.629.742,255,497
8/12/20159.729.749.589.713,567,722
8/11/20159.679.819.669.742,381,354
8/10/20159.769.789.669.693,781,247
8/7/20159.799.819.749.762,086,394
8/6/20159.799.859.719.812,880,779
8/5/20159.989.989.659.847,346,112
8/4/201510.1410.1910.0610.082,335,416
8/3/201510.2010.2510.1210.161,378,252
7/31/201510.1210.2810.1210.222,311,684
7/30/201510.1010.1310.0410.111,070,735
7/29/201510.0110.129.9610.101,128,973
7/28/20159.9310.089.9110.021,594,299
7/27/20159.909.959.879.931,997,704
7/24/201510.0510.099.919.911,500,305
7/23/201510.1110.1610.0310.041,559,623
7/22/201510.1510.2110.1110.111,339,993
7/21/201510.2110.2410.1510.151,942,255
7/20/201510.1710.2110.1210.171,321,030
7/17/201510.2210.2210.1310.201,229,107
7/16/201510.1710.2510.1610.211,466,562
7/15/201510.1810.1810.0910.162,313,242
7/14/201510.2110.2510.1210.181,922,157
7/13/201510.1510.2610.1410.171,701,568
7/10/201510.0810.2210.0410.171,808,817
7/9/201510.2410.2410.0810.103,532,592
7/8/201510.2210.3010.1910.212,659,429
7/7/201510.1310.2910.1110.262,872,465
7/6/20159.9010.089.9010.073,740,433
7/2/20159.9410.079.869.934,670,420
7/1/20159.759.999.719.933,949,624
6/30/20159.799.899.749.743,621,059
6/29/20159.809.899.719.753,882,138
6/26/201510.0710.099.849.885,691,375
6/25/201510.3110.3710.2910.352,945,318
6/24/201510.4510.4510.3210.322,159,395
6/23/201510.4010.4510.3610.432,301,979
6/22/201510.4310.4910.4010.411,627,278
6/19/201510.4710.4910.4010.433,565,822
6/18/201510.3910.5010.3810.471,752,416
6/17/201510.3410.4210.2710.412,322,180
6/16/201510.3310.3710.3110.331,437,680
6/15/201510.4110.4510.3410.342,241,480
6/12/201510.4110.4910.4010.461,628,655
6/11/201510.3010.4210.2910.421,806,655
6/10/201510.2510.3310.2310.252,159,582
6/9/201510.2910.3510.2210.252,941,395
6/8/201510.2610.3410.2510.303,798,174
6/5/201510.4910.5110.2810.295,400,887
6/4/201510.5510.6110.5110.542,982,392
6/3/201510.6710.6710.5510.581,564,651
6/2/201510.7010.7210.6510.661,891,489
6/1/201510.7010.7310.6710.711,797,918
5/29/201510.7110.7410.6810.692,012,766
5/28/201510.6410.7110.6410.701,337,395
5/27/201510.6510.6910.6110.681,680,743
5/26/201510.6710.6710.6010.622,146,229
5/22/201510.6910.6910.6410.661,302,944
5/21/201510.6510.7010.6310.671,806,962
5/20/201510.6710.6810.6210.621,154,082
5/19/201510.6010.6510.5910.651,285,238
5/18/201510.5510.6110.5310.611,122,171
5/15/201510.5510.5710.5010.561,436,318
5/14/201510.4410.5510.4410.531,535,860
5/13/201510.5110.5410.4010.422,073,721
5/12/201510.4110.5110.3910.492,773,622
5/11/201510.4910.5110.4010.451,735,853
5/8/201510.4310.5510.4210.491,920,489
5/7/201510.4010.5010.3810.462,668,395
5/6/201510.4310.4510.3510.392,522,732
5/5/201510.5910.6010.4310.442,980,620
5/4/201510.5410.6110.5210.612,322,595
5/1/201510.4810.5910.4710.541,841,135
4/30/201510.5510.5810.4410.503,198,680
4/29/201510.5410.6110.5310.562,848,010
4/28/201510.6010.6410.5510.612,092,397
4/27/201510.6910.6910.6010.601,939,015
4/24/201510.6610.6910.6210.662,249,348
4/23/201510.6810.7010.6310.643,323,509
4/22/201510.6910.7410.6410.672,285,530
4/21/201510.7410.7810.6810.681,758,430
4/20/201510.6710.7410.6710.712,328,099
4/17/201510.6610.7110.6510.671,254,141
4/16/201510.6610.7110.6110.691,851,366
4/15/201510.6310.6710.6210.641,396,680
4/14/201510.6510.6910.6310.642,212,868
4/13/201510.6510.6910.6310.642,650,991
4/10/201510.7210.7510.6610.682,525,136
4/9/201510.7410.7810.6710.674,122,605
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!