Two Harbors Invt Corp (NY: TWO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	13.06	13.06	12.87	12.95	1,564,908	-0.03(-0.23%)
Oct 02, 2024	13.03	13.11	12.97	12.98	1,087,371	-0.06(-0.46%)
Oct 01, 2024	13.38	13.38	13.02	13.04	1,988,028	-0.39(-2.90%)
Sep 30, 2024	13.42	13.47	13.26	13.43	2,039,790	+0.16(+1.24%)
Sep 27, 2024	13.37	13.39	13.25	13.27	962,119	-0.01(-0.07%)
Sep 26, 2024	13.35	13.35	13.23	13.28	716,596	+0.05(+0.37%)
Sep 25, 2024	13.32	13.35	13.22	13.23	1,236,709	-0.14(-1.01%)
Sep 24, 2024	13.23	13.42	13.23	13.36	1,159,288	+0.15(+1.17%)
Sep 23, 2024	13.52	13.55	13.20	13.21	1,290,874	-0.28(-2.08%)
Sep 20, 2024	13.57	13.69	13.46	13.49	3,469,970	-0.15(-1.06%)
Sep 19, 2024	13.79	13.79	13.55	13.63	1,471,028	+0.01(+0.07%)
Sep 18, 2024	13.69	13.78	13.54	13.62	1,165,958	-0.02(-0.14%)
Sep 17, 2024	13.75	13.81	13.61	13.64	1,044,688	-0.06(-0.42%)
Sep 16, 2024	13.58	13.73	13.45	13.70	1,201,174	+0.14(+1.00%)
Sep 13, 2024	13.49	13.57	13.40	13.57	936,908	+0.18(+1.37%)
Sep 12, 2024	13.28	13.40	13.19	13.38	736,436	+0.16(+1.24%)
Sep 11, 2024	13.30	13.30	13.12	13.22	825,636	-0.16(-1.23%)
Sep 10, 2024	13.28	13.41	13.28	13.38	485,049	+0.09(+0.66%)
Sep 09, 2024	13.34	13.38	13.23	13.29	730,375	-0.03(-0.22%)
Sep 06, 2024	13.40	13.45	13.28	13.32	673,241	-0.09(-0.65%)
Sep 05, 2024	13.51	13.64	13.40	13.41	660,254	-0.10(-0.72%)
Sep 04, 2024	13.60	13.72	13.49	13.51	605,638	-0.10(-0.71%)
Sep 03, 2024	13.64	13.68	13.55	13.60	780,396	-0.10(-0.71%)
Aug 30, 2024	13.64	13.72	13.57	13.70	608,741	+0.10(+0.71%)
Aug 29, 2024	13.61	13.64	13.51	13.60	475,040	+0.07(+0.50%)
Aug 28, 2024	13.45	13.57	13.45	13.54	552,048	+0.09(+0.65%)
Aug 27, 2024	13.50	13.57	13.44	13.45	435,278	-0.06(-0.43%)
Aug 26, 2024	13.51	13.61	13.47	13.51	692,878	+0.10(+0.72%)
Aug 23, 2024	13.27	13.45	13.25	13.41	749,568	+0.21(+1.61%)
Aug 22, 2024	13.29	13.32	13.19	13.20	425,347	-0.08(-0.58%)
Aug 21, 2024	13.28	13.30	13.20	13.28	471,970	+0.06(+0.44%)
Aug 20, 2024	13.25	13.29	13.20	13.22	592,713	-0.08(-0.58%)
Aug 19, 2024	13.26	13.30	13.23	13.29	656,898	+0.13(+0.95%)
Aug 16, 2024	13.21	13.25	13.13	13.17	756,749	+0.11(+0.82%)
Aug 15, 2024	13.14	13.14	12.96	13.06	576,070	+0.06(+0.45%)
Aug 14, 2024	13.00	13.00	12.88	13.00	552,490	+0.06(+0.45%)
Aug 13, 2024	12.92	13.00	12.83	12.95	595,819	+0.12(+0.90%)
Aug 12, 2024	13.04	13.04	12.78	12.83	675,826	-0.18(-1.41%)
Aug 09, 2024	13.01	13.04	12.85	13.01	651,071	+0.03(+0.22%)
Aug 08, 2024	12.94	13.02	12.85	12.98	708,670	+0.18(+1.44%)
Aug 07, 2024	12.92	13.13	12.79	12.80	1,396,348	+0.04(+0.30%)
Aug 06, 2024	12.52	12.84	12.46	12.76	1,168,135	+0.30(+2.41%)
Aug 05, 2024	12.41	12.61	12.09	12.46	1,518,200	-0.33(-2.57%)
Aug 02, 2024	12.63	12.85	12.62	12.79	1,095,388	-0.12(-0.90%)

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