$7.26 +0.03 (%) Two Harbors Investment Corp - NYSE

Feb. 10, 2016 | 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
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
12/9/20158.158.268.128.162,841,939
12/8/20158.228.238.138.181,990,297
12/7/20158.248.278.158.253,092,136
12/4/20158.338.378.268.271,976,684
12/3/20158.308.338.268.332,085,734
12/2/20158.448.458.318.313,069,786
12/1/20158.528.578.468.472,627,988
11/30/20158.528.578.478.502,520,744
11/27/20158.408.538.398.511,058,173
11/25/20158.398.428.348.421,371,429
11/24/20158.408.458.388.402,958,426
11/23/20158.458.478.418.422,306,654
11/20/20158.448.508.418.441,915,791
11/19/20158.388.488.358.461,949,355
11/18/20158.268.388.248.352,500,532
11/17/20158.278.328.228.262,485,682
11/16/20158.288.318.218.272,520,979
11/13/20158.288.328.228.292,990,817
11/12/20158.368.398.268.262,843,196
11/11/20158.368.448.358.383,016,894
11/10/20158.258.418.258.353,908,548
11/9/20158.258.298.218.244,374,841
11/6/20158.168.338.168.277,199,613
11/5/20158.508.508.108.2313,699,141
11/4/20158.658.698.578.622,056,581
11/3/20158.638.678.608.651,953,505
11/2/20158.458.668.458.633,736,527
10/30/20158.598.618.458.464,012,931
10/29/20158.648.678.528.592,062,038
10/28/20158.628.728.528.682,443,456
10/27/20158.808.808.578.613,234,553
10/26/20158.888.928.808.802,437,644
10/23/20158.928.948.858.881,610,543
10/22/20158.908.958.848.912,052,882
10/21/20158.908.938.858.861,768,466
10/20/20158.908.948.848.891,792,234
10/19/20158.938.978.908.911,009,771
10/16/20158.968.998.908.931,346,310
10/15/20158.948.978.818.942,568,842
10/14/20159.059.078.928.942,093,584
10/13/20159.119.168.999.062,441,107
10/12/20159.159.249.129.131,559,093
10/9/20159.119.169.059.132,357,227
10/8/20159.179.229.119.122,518,557
10/7/20159.029.179.029.161,613,828
10/6/20159.009.098.999.021,639,008
10/5/20158.859.038.859.023,290,944
10/2/20158.798.868.718.853,461,355
10/1/20158.848.878.728.814,829,011
9/30/20158.788.838.698.824,221,461
9/29/20158.928.998.758.794,644,608
9/28/20159.219.238.838.916,529,441
9/25/20159.589.639.499.493,086,554
9/24/20159.609.639.539.572,618,317
9/23/20159.569.689.539.622,915,974
9/22/20159.529.589.509.531,364,966
9/21/20159.479.609.469.581,883,649
9/18/20159.439.559.429.464,419,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center