Two Harbors Investment Corp (NY: TWO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	11.42	11.96	11.39	11.87	6,364,958	+0.35(+3.04%)
Dec 19, 2024	11.57	11.80	11.47	11.52	960,597	+0.01(+0.09%)
Dec 18, 2024	11.84	11.96	11.47	11.51	1,473,817	-0.30(-2.54%)
Dec 17, 2024	11.94	12.01	11.78	11.81	1,362,989	-0.13(-1.09%)
Dec 16, 2024	11.84	11.99	11.77	11.94	1,570,666	+0.10(+0.84%)
Dec 13, 2024	11.87	11.87	11.71	11.84	1,219,410	-0.04(-0.34%)
Dec 12, 2024	11.96	11.99	11.84	11.88	1,358,747	-0.05(-0.42%)
Dec 11, 2024	11.96	11.99	11.86	11.93	1,000,794	-0.02(-0.17%)
Dec 10, 2024	11.93	11.97	11.87	11.95	985,853	+0.05(+0.42%)
Dec 09, 2024	11.90	11.95	11.86	11.90	1,281,823	+0.04(+0.34%)
Dec 06, 2024	11.80	11.94	11.76	11.86	938,967	+0.07(+0.59%)
Dec 05, 2024	11.81	11.84	11.73	11.79	785,761	+0.06(+0.51%)
Dec 04, 2024	11.75	11.82	11.70	11.73	610,727	-0.04(-0.34%)
Dec 03, 2024	11.85	11.91	11.73	11.77	582,978	-0.10(-0.84%)
Dec 02, 2024	11.73	11.91	11.66	11.87	891,446	+0.12(+1.02%)
Nov 29, 2024	11.82	11.86	11.75	11.75	619,361	+0.00(+0.00%)
Nov 27, 2024	11.70	11.87	11.69	11.75	738,549	+0.09(+0.77%)
Nov 26, 2024	11.78	11.78	11.52	11.66	1,018,846	-0.15(-1.27%)
Nov 25, 2024	11.80	11.98	11.78	11.81	1,248,969	+0.07(+0.60%)
Nov 22, 2024	11.60	11.80	11.60	11.74	927,471	+0.18(+1.56%)
Nov 21, 2024	11.46	11.58	11.44	11.56	650,607	+0.10(+0.87%)
Nov 20, 2024	11.57	11.61	11.38	11.46	857,919	-0.18(-1.55%)
Nov 19, 2024	11.52	11.65	11.51	11.64	850,098	+0.06(+0.52%)
Nov 18, 2024	11.58	11.61	11.48	11.58	955,231	-0.03(-0.26%)
Nov 15, 2024	11.64	11.67	11.46	11.61	1,246,221	+0.05(+0.43%)
Nov 14, 2024	11.67	11.77	11.54	11.56	807,426	-0.05(-0.43%)
Nov 13, 2024	11.72	11.75	11.60	11.61	1,047,912	-0.02(-0.17%)
Nov 12, 2024	11.77	11.80	11.59	11.63	1,081,650	-0.27(-2.27%)
Nov 11, 2024	11.94	11.98	11.82	11.90	880,203	+0.02(+0.17%)
Nov 08, 2024	11.79	12.05	11.76	11.88	1,125,757	+0.14(+1.19%)
Nov 07, 2024	11.63	11.86	11.63	11.74	1,030,733	+0.12(+1.03%)
Nov 06, 2024	11.89	11.96	11.28	11.62	1,656,675	+0.08(+0.69%)
Nov 05, 2024	11.40	11.56	11.37	11.54	1,099,089	+0.14(+1.23%)
Nov 04, 2024	11.40	11.59	11.36	11.40	1,642,607	+0.00(+0.00%)
Nov 01, 2024	11.56	11.65	11.37	11.40	1,505,612	-0.10(-0.87%)
Oct 31, 2024	11.77	11.79	11.50	11.50	1,802,776	-0.26(-2.21%)
Oct 30, 2024	11.95	12.00	11.76	11.76	2,419,355	-0.21(-1.75%)
Oct 29, 2024	12.66	12.73	11.95	11.97	5,005,928	-0.84(-6.56%)
Oct 28, 2024	12.94	12.98	12.81	12.81	1,536,413	-0.07(-0.54%)
Oct 25, 2024	13.07	13.15	12.87	12.88	798,491	-0.16(-1.23%)
Oct 24, 2024	12.92	13.06	12.86	13.04	1,338,214	+0.20(+1.56%)
Oct 23, 2024	12.88	12.90	12.74	12.84	858,400	-0.05(-0.39%)
Oct 22, 2024	12.95	12.98	12.88	12.89	657,568	-0.09(-0.69%)
Oct 21, 2024	13.11	13.18	12.95	12.98	1,110,317	-0.17(-1.29%)
Oct 18, 2024	13.13	13.21	13.03	13.15	663,506	+0.09(+0.69%)
Oct 17, 2024	13.14	13.16	13.03	13.06	1,361,648	-0.11(-0.84%)
Oct 16, 2024	13.05	13.21	12.99	13.17	1,018,774	+0.24(+1.86%)
Oct 15, 2024	12.80	13.02	12.80	12.93	1,430,553	+0.09(+0.70%)
Oct 14, 2024	12.74	12.88	12.68	12.84	859,879	+0.12(+0.94%)
Oct 11, 2024	12.81	12.81	12.65	12.72	961,986	-0.05(-0.39%)
Oct 10, 2024	12.75	12.86	12.71	12.77	879,653	-0.05(-0.39%)
Oct 09, 2024	12.90	12.98	12.82	12.82	791,483	-0.11(-0.85%)
Oct 08, 2024	12.79	12.95	12.74	12.93	1,106,029	+0.11(+0.86%)
Oct 07, 2024	13.03	13.07	12.77	12.82	1,425,143	-0.21(-1.61%)
Oct 04, 2024	13.05	13.08	12.91	13.03	1,346,047	+0.08(+0.62%)
Oct 03, 2024	13.06	13.06	12.87	12.95	1,564,918	-0.03(-0.23%)
Oct 02, 2024	13.03	13.11	12.97	12.98	1,087,371	-0.06(-0.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.