$8.69 -0.03 (%) Two Harbors Investment Corp - New York Stock Exchange, Inc.

Jul. 26, 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
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
4/7/20167.707.787.677.722,077,530
4/6/20167.757.797.697.741,816,744
4/5/20167.697.777.687.731,794,677
4/4/20167.797.827.737.741,408,099
4/1/20167.907.917.777.801,930,848
3/31/20167.787.957.787.942,751,499
3/30/20167.757.867.757.782,303,061
3/29/20167.747.777.567.752,597,430
3/28/20167.927.977.847.892,214,916
3/24/20167.867.927.777.921,546,453
3/23/20168.048.077.887.902,729,103
3/22/20168.008.057.958.041,370,269
3/21/20167.968.027.958.011,655,578
3/18/20167.947.997.917.963,151,401
3/17/20167.848.027.797.922,672,843
3/16/20167.777.847.707.811,744,663
3/15/20167.837.867.717.781,102,568
3/14/20167.887.917.787.872,021,534
3/11/20167.877.927.837.921,449,098
3/10/20167.877.917.727.831,468,012
3/9/20167.887.937.797.861,222,405
3/8/20168.028.027.857.881,824,634
3/7/20167.928.037.918.011,768,590
3/4/20167.918.037.877.942,198,615
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center