$10.68 +0.06 (%) Two Harbors Investment Corp - NYSE

May. 27, 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
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
4/8/201510.7210.7710.6710.752,104,504
4/7/201510.6810.7410.6510.702,624,055
4/6/201510.6810.7110.6410.685,112,326
4/2/201510.6310.7510.6310.673,830,700
4/1/201510.6510.6710.5710.642,501,133
3/31/201510.6510.7110.6210.622,509,941
3/30/201510.5810.7110.5710.674,306,786
3/27/201510.5710.6510.5310.573,842,322
3/26/201510.8410.9410.7310.826,169,865
3/25/201510.9711.0010.8410.854,179,758
3/24/201510.9710.9910.9110.923,557,928
3/23/201510.9011.0010.8610.974,788,487
3/20/201510.8010.9010.7710.906,915,323
3/19/201510.7010.8010.6210.779,304,580
3/18/201510.5610.7810.5410.705,340,421
3/17/201510.5010.5910.4510.584,430,119
3/16/201510.4410.5510.4210.503,419,899
3/13/201510.4310.4810.4010.423,667,733
3/12/201510.3910.4610.3310.432,587,416
3/11/201510.2810.4010.2610.343,617,735
3/10/201510.3210.3610.2710.282,843,306
3/9/201510.2910.3910.2810.342,972,732
3/6/201510.4210.4310.2510.273,723,101
3/5/201510.4110.4910.3910.453,158,373
3/4/201510.3810.4310.3510.413,678,838
3/3/201510.4310.4710.3710.382,827,143
3/2/201510.4610.5010.4010.432,115,045
2/27/201510.3910.4510.3910.441,721,738
2/26/201510.4210.4510.3610.401,880,535
2/25/201510.3610.4810.3410.442,905,258
2/24/201510.3610.4010.3310.382,286,142
2/23/201510.3910.4410.3610.391,616,106
2/20/201510.3310.4010.2910.392,157,393
2/19/201510.3610.4010.3010.332,011,298
2/18/201510.2910.3910.2510.363,459,537
2/17/201510.2410.3110.2410.283,446,379
2/13/201510.3010.3010.2510.271,871,066
2/12/201510.1510.3010.1510.302,052,476
2/11/201510.1310.2010.1310.152,556,878
2/10/201510.1710.1810.1210.133,515,486
2/9/201510.1510.2210.1410.171,430,310
2/6/201510.2010.2210.1110.162,830,443
2/5/201510.2410.3010.1810.253,664,857
2/4/201510.3510.3610.2610.292,563,557
2/3/201510.2710.3810.2510.362,515,667
2/2/201510.2810.3310.2010.304,257,135
1/30/201510.3410.3510.2710.321,737,748
1/29/201510.3210.3710.2410.351,819,610
1/28/201510.3810.3810.3010.331,620,065
1/27/201510.3510.3910.3110.341,908,156
1/26/201510.2110.3910.1810.372,651,547
1/23/201510.2810.2910.2010.231,026,898
1/22/201510.1810.2810.1410.282,232,635
1/21/201510.0810.1610.0610.142,252,655
1/20/201510.2710.2810.0610.102,671,129
1/16/201510.1810.2810.1510.252,191,079
1/15/201510.1010.2010.0710.152,461,206
1/14/201510.0510.1110.0010.102,240,777
1/13/201510.1710.2110.0210.102,153,183
1/12/201510.1210.1810.0610.182,103,169
1/9/201510.2310.2310.1010.122,156,105
1/8/201510.2410.2610.1510.231,411,919
1/7/201510.2010.2510.1410.242,106,486
1/6/201510.1810.2210.1210.195,838,170
1/5/201510.1910.2310.1110.113,594,582
1/2/201510.0610.2010.0010.202,134,042
12/31/201410.1510.2310.0010.021,859,496
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center