$7.78 0.00 (%) Two Harbors Investment Corp - New York Stock Exchange, Inc.

May. 4, 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
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
3/3/20167.807.907.777.891,327,804
3/2/20167.787.787.607.772,362,235
3/1/20167.797.827.677.782,365,369
2/29/20167.717.817.717.752,070,406
2/26/20167.757.867.707.722,544,876
2/25/20167.677.777.657.731,479,114
2/24/20167.617.697.457.631,728,098
2/23/20167.607.697.587.651,604,568
2/22/20167.537.657.517.612,641,090
2/19/20167.557.597.467.494,064,493
2/18/20167.587.647.537.604,213,038
2/17/20167.467.577.417.572,899,847
2/16/20167.297.417.287.382,570,596
2/12/20167.137.317.107.282,762,351
2/11/20167.177.187.007.074,971,284
2/10/20167.257.327.237.264,299,640
2/9/20167.337.367.207.234,777,109
2/8/20167.457.507.337.364,734,642
2/5/20167.567.687.487.524,309,863
2/4/20167.437.707.357.586,826,686
2/3/20167.667.867.587.846,452,650
2/2/20167.547.617.427.584,030,129
2/1/20167.617.657.547.573,302,874
1/29/20167.457.627.427.603,068,470
1/28/20167.327.497.307.402,949,743
1/27/20167.387.457.267.332,119,302
1/26/20167.217.457.207.412,486,205
1/25/20167.547.547.157.185,858,000
1/22/20167.307.497.297.493,336,384
1/21/20167.257.387.167.253,458,235
1/20/20167.417.436.917.246,716,442
1/19/20167.517.637.377.516,127,741
1/15/20167.727.737.477.625,641,532
1/14/20167.937.977.697.855,271,059
1/13/20168.128.177.857.936,368,322
1/12/20168.248.278.018.145,287,563
1/11/20168.238.298.168.212,622,289
1/8/20168.258.328.208.232,591,721
1/7/20168.348.378.278.273,231,897
1/6/20168.338.498.298.423,092,843
1/5/20168.248.398.208.352,579,516
1/4/20168.038.248.038.213,657,631
12/31/20158.158.198.108.102,841,341
12/30/20158.218.258.168.161,779,271
12/29/20158.308.348.178.232,951,335
12/28/20158.338.338.198.303,248,222
12/24/20158.628.658.588.59851,315
12/23/20158.588.668.538.623,367,786
12/22/20158.418.608.408.553,170,329
12/21/20158.458.488.328.403,732,027
12/18/20158.418.508.368.415,100,291
12/17/20158.338.468.308.413,283,835
12/16/20158.158.338.148.315,173,850
12/15/20157.938.157.898.103,684,210
12/14/20158.098.107.807.945,113,302
12/11/20158.158.188.018.042,651,728
12/10/20158.178.238.158.191,320,019
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center