$10.19 +0.06 (%) Two Harbors Investment Corp - NYSE

Oct. 22, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWO historical data

Date Open High Low Close Volume
10/21/201410.0910.1610.0210.132,447,681
10/20/20149.9210.059.8910.022,307,370
10/17/20149.9210.009.899.932,460,708
10/16/20149.779.939.719.913,058,602
10/15/20149.789.879.689.834,425,866
10/14/20149.879.969.789.784,578,254
10/13/20149.809.979.809.832,497,556
10/10/20149.889.959.809.812,428,704
10/9/20149.909.999.849.873,927,068
10/8/20149.739.909.719.893,798,936
10/7/20149.689.759.669.743,381,745
10/6/20149.699.729.669.683,324,955
10/3/20149.739.749.629.706,490,409
10/2/20149.719.849.639.718,628,378
10/1/20149.609.839.609.835,396,332
9/30/20149.859.889.619.676,448,844
9/29/20149.909.959.829.833,119,362
9/26/20149.929.949.779.934,927,582
9/25/201410.1610.2110.1110.122,738,364
9/24/201410.1910.2310.1510.153,649,508
9/23/201410.2210.2410.1710.182,719,706
9/22/201410.2610.2810.2010.212,337,104
9/19/201410.2610.3010.2110.273,804,612
9/18/201410.2710.3010.1610.233,227,122
9/17/201410.3410.3710.2410.252,401,659
9/16/201410.2910.3210.1810.302,848,425
9/15/201410.3810.3910.2610.282,384,023
9/12/201410.5710.5810.3710.373,397,459
9/11/201410.5210.6010.5010.601,480,464
9/10/201410.5610.5710.4910.521,357,972
9/9/201410.6210.6510.5710.581,115,638
9/8/201410.6410.6510.5810.621,164,150
9/5/201410.5810.6410.5210.631,532,241
9/4/201410.5310.5910.4710.551,598,623
9/3/201410.5510.5810.4910.532,394,851
9/2/201410.7410.7410.4610.513,787,528
8/29/201410.6610.7210.6010.721,668,944
8/28/201410.6010.6510.5710.641,188,035
8/27/201410.6010.6510.5510.621,283,845
8/26/201410.6110.6310.5510.591,655,120
8/25/201410.5310.6110.5110.592,062,745
8/22/201410.5510.5810.5010.51923,355
8/21/201410.5110.5810.5010.541,404,524
8/20/201410.4610.5110.4410.504,194,406
8/19/201410.5510.5610.4610.462,151,541
8/18/201410.5210.5710.5010.532,083,281
8/15/201410.4310.5810.4310.532,275,141
8/14/201410.4410.4610.4210.451,530,876
8/13/201410.4510.4510.3810.431,649,707
8/12/201410.4710.4710.4110.431,920,635
8/11/201410.3610.4710.3510.462,389,179
8/8/201410.3710.4110.3310.372,199,315
8/7/201410.3610.4710.3010.363,701,195
8/6/201410.1410.2910.1110.292,655,870
8/5/201410.2210.2810.1110.133,660,750
8/4/201410.2510.3210.2310.231,662,818
8/1/201410.2410.3710.2310.282,121,316
7/31/201410.3210.3310.2010.232,352,921
7/30/201410.3910.4310.3010.352,260,327
7/29/201410.4610.4610.3810.401,580,346
7/28/201410.4010.4510.3910.432,173,463
7/25/201410.4110.4210.3510.392,242,166
7/24/201410.4610.5010.3910.401,461,434
7/23/201410.5010.5210.4410.471,695,405
7/22/201410.5210.5510.4310.482,188,070
7/21/201410.5010.5310.4710.481,278,435
7/18/201410.5010.5510.4610.511,710,144
7/17/201410.4910.5110.4510.481,593,444
7/16/201410.4310.4910.4210.492,452,844
7/15/201410.3910.4410.3310.434,489,107
7/14/201410.3910.4310.3910.392,972,573
7/11/201410.4110.4410.3710.391,481,294
7/10/201410.3210.4410.3210.414,357,030
7/9/201410.3510.3610.2710.332,206,277
7/8/201410.2710.3610.2610.362,837,572
7/7/201410.2310.2910.2210.282,367,186
7/3/201410.3010.3310.2210.232,828,193
7/2/201410.3810.3810.2710.364,055,194
7/1/201410.5110.5210.3310.394,583,881
6/30/201410.5210.5810.4510.484,548,881
6/27/201410.7110.7910.6610.777,529,584
6/26/201410.5010.7010.4510.687,046,874
6/25/201410.5610.5610.4710.501,986,360
6/24/201410.5410.5810.5110.542,695,399
6/23/201410.4710.6210.4610.504,414,772
6/20/201410.5510.5610.4410.443,993,447
6/19/201410.5310.5510.4910.541,683,356
6/18/201410.5510.5910.4910.532,600,555
6/17/201410.5810.6110.4910.532,189,316
6/16/201410.5810.6210.5710.591,979,055
6/13/201410.5010.6410.4510.583,427,226
6/12/201410.5010.5310.4510.511,456,531
6/11/201410.5810.5910.4510.502,224,158
6/10/201410.6010.6310.5610.581,882,194
6/9/201410.5710.6810.5610.604,294,132
6/6/201410.5110.5710.4910.572,261,091
6/5/201410.3910.4810.3810.482,231,450
6/4/201410.2810.4310.2610.413,645,476
6/3/201410.4110.4210.2510.284,813,396
6/2/201410.5410.5410.3810.412,881,248
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center