NYSE - Delayed Quote USD

Two Harbors Investment Corp. (TWO-PA)

23.40
-0.17
(-0.72%)
At close: May 9 at 3:54:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.5123.8023.3523.4023.4013,555
May 8, 202523.7423.7423.4623.5723.5715,887
May 7, 202523.9824.0523.6123.6523.6527,644
May 6, 202523.9824.1023.9124.0024.006,743
May 5, 202524.1924.4623.8524.0524.0512,457
May 2, 202523.9224.6723.9024.1024.109,527
May 1, 202523.9323.9323.7323.7723.773,049
Apr 30, 202523.6523.8623.6523.7223.725,963
Apr 29, 202523.8024.0123.7723.7823.782,422
Apr 28, 202523.6424.0723.5523.7923.7912,437
Apr 25, 202523.3523.5523.1923.4123.417,680
Apr 24, 202523.4323.6923.2223.2523.2518,844
Apr 23, 202523.3923.5123.3023.4323.432,530
Apr 22, 202522.8623.2522.8623.2523.256,400
Apr 21, 202522.8923.0022.8922.9522.951,770
Apr 17, 202522.9023.1322.9023.0823.083,293
Apr 16, 202522.9923.0322.2523.0323.032,747
Apr 15, 202522.6723.0422.6722.9922.997,819
Apr 14, 202522.6422.9722.1622.4622.468,230
Apr 11, 2025 0.50781 Dividend
Apr 11, 202522.6622.6922.1022.4322.4322,836
Apr 10, 202522.5223.3022.5223.0222.518,313
Apr 9, 202522.1123.4022.1123.4022.888,820
Apr 8, 202523.0623.4922.8222.9022.3912,086
Apr 7, 202523.3323.3321.5222.7222.2227,049
Apr 4, 202524.3524.3523.0723.5423.0222,813
Apr 3, 202524.8124.9724.2524.4523.9116,963
Apr 2, 202524.8924.9324.7524.9024.351,981
Apr 1, 202524.8224.8524.6424.8124.262,391
Mar 31, 202524.9124.9124.6624.7024.165,180
Mar 28, 202524.9624.9624.7624.7624.211,948
Mar 27, 202524.7124.8924.7124.8924.341,525
Mar 26, 202524.7824.7824.7224.7224.17944
Mar 25, 202524.9724.9724.8024.9224.371,691
Mar 24, 202524.8224.8924.8124.8924.343,406
Mar 21, 202524.6724.9224.6724.9224.372,825
Mar 20, 202524.8524.8524.5424.8324.286,430
Mar 19, 202524.6024.6824.5024.5023.965,112
Mar 18, 202524.4824.8024.4124.5624.0211,674
Mar 17, 202524.1824.4824.1824.4223.894,542
Mar 14, 202524.3624.3724.2224.2223.693,562
Mar 13, 202524.2024.4524.1724.3123.775,863
Mar 12, 202524.2724.4624.2224.4623.922,337
Mar 11, 202524.1924.3124.1224.2523.723,025
Mar 10, 202524.1524.3724.0124.3023.7617,308
Mar 7, 202524.2024.3524.1024.1723.6413,603
Mar 6, 202524.3124.3424.0624.2723.736,453
Mar 5, 202524.2124.4224.2124.3323.792,877
Mar 4, 202524.5224.5224.1024.2823.7417,132
Mar 3, 202524.5224.5524.3024.3923.855,616
Feb 28, 202524.8524.9024.4024.4523.9155,418
Feb 27, 202524.9524.9624.8324.8524.302,035
Feb 26, 202524.9525.0524.8824.8824.333,811
Feb 25, 202524.8524.9624.8524.9424.394,056
Feb 24, 202524.7724.9624.7524.9124.365,403
Feb 21, 202524.1224.7524.1224.7024.162,949
Feb 20, 202524.5024.9024.5024.7824.234,975
Feb 19, 202524.7424.7424.4924.6024.0613,141
Feb 18, 202524.6524.6924.4924.6924.151,571
Feb 14, 202524.4324.7424.4324.4923.953,453
Feb 13, 202524.6624.6624.5024.5023.964,363
Feb 12, 202524.6324.6524.3824.6024.061,911
Feb 11, 202524.6924.7024.5024.6324.093,897
Feb 10, 202524.5124.6224.3324.6124.072,075
Feb 7, 202524.2524.7524.2524.5123.9713,775
Feb 6, 202524.4224.4224.1824.1823.652,297
Feb 5, 202524.2124.3924.1024.3523.813,782
Feb 4, 202524.4624.5624.0024.3523.816,818
Feb 3, 202524.3024.6424.3024.6224.083,634
Jan 31, 202524.5824.5824.2724.3023.769,054
Jan 30, 202524.7024.7524.5124.5624.025,409
Jan 29, 202524.6724.6724.5924.6324.092,713
Jan 28, 202524.6524.7524.5224.6024.067,183
Jan 27, 202524.5024.7024.3024.6524.1110,311
Jan 24, 202524.3524.9224.2524.5023.964,790
Jan 23, 202524.1324.6424.0424.3723.833,739
Jan 22, 202524.4924.4924.1024.1723.649,368
Jan 21, 202524.1324.5024.1324.4423.903,402
Jan 17, 202524.2624.4024.0924.0923.569,520
Jan 16, 202524.2524.3324.2124.3023.763,573
Jan 15, 202524.3224.3324.0424.2823.752,574
Jan 14, 202524.1224.3324.0924.3123.777,102
Jan 13, 202524.1224.1224.0424.1023.576,592
Jan 10, 2025 0.50781 Dividend
Jan 10, 202524.2024.3924.0424.0523.526,510
Jan 8, 202524.6624.6724.5624.6023.567,830
Jan 7, 202524.6524.7524.5924.6723.638,112
Jan 6, 202524.8824.9124.5924.8923.841,737
Jan 3, 202524.8224.9224.6924.6923.6517,467
Jan 2, 202524.5524.8524.4524.7223.6814,270
Dec 31, 202423.8424.7023.8424.7023.6625,238
Dec 30, 202424.0424.0523.8423.9822.9714,522
Dec 27, 202424.3024.3524.0624.1723.157,348
Dec 26, 202424.3624.3624.3624.3623.33550
Dec 24, 202424.2824.3624.2724.3623.34932
Dec 23, 202424.3224.3524.2024.2723.249,339
Dec 20, 202424.1724.5524.1724.5023.472,407
Dec 19, 202424.2224.2424.1624.2423.223,169
Dec 18, 202424.1924.3224.1924.2023.182,061
Dec 17, 202424.5024.5024.2224.2223.203,079
Dec 16, 202424.4924.5224.3024.5223.485,824
Dec 13, 202424.3624.3624.1324.3023.272,119
Dec 12, 202424.2624.4124.2624.3923.364,701
Dec 11, 202424.3124.4924.3124.3223.293,687
Dec 10, 202424.3024.5524.2524.2523.234,925
Dec 9, 202424.2924.5824.2324.3023.2712,133
Dec 6, 202424.2924.3124.1524.3123.28902
Dec 5, 202424.2524.3224.1824.2223.2011,389
Dec 4, 202424.2524.3324.1224.1223.103,715
Dec 3, 202424.2624.3624.1824.1923.1710,850
Dec 2, 202424.1624.2824.0024.1523.1312,224
Nov 29, 202424.2024.2524.0524.2423.225,825
Nov 27, 202424.3024.3624.1124.1823.1623,904
Nov 26, 202424.1224.4924.1224.3023.2714,185
Nov 25, 202424.1624.3524.0924.1923.173,957
Nov 22, 202424.1624.2424.1624.1623.141,169
Nov 21, 202424.3724.5324.1324.2323.214,756
Nov 20, 202424.5024.6824.0124.1523.1320,208
Nov 19, 202424.4324.4624.3724.4323.403,566
Nov 18, 202424.6024.6024.4124.5423.506,917
Nov 15, 202424.5324.6024.4624.6023.562,875
Nov 14, 202424.6024.6324.4724.5323.493,099
Nov 13, 202424.7024.7124.4524.7023.666,039
Nov 12, 202424.5324.7024.4524.7023.664,656
Nov 11, 202424.6924.7524.5524.5523.517,088
Nov 8, 202424.9524.9524.7024.7023.662,799
Nov 7, 202424.7424.9524.7024.7523.7015,125
Nov 6, 202424.6724.8524.5824.6723.633,039
Nov 5, 202424.7824.8524.6724.8223.772,173
Nov 4, 202424.7824.8524.5324.6023.564,883
Nov 1, 202424.7224.7824.6224.6823.645,829
Oct 31, 202424.7624.7724.5124.7723.724,783
Oct 30, 202424.7124.7924.7024.7023.664,717
Oct 29, 202424.8324.8424.6724.7623.714,231
Oct 28, 202424.8224.8524.7224.8123.768,845
Oct 25, 202424.7724.8024.7124.7123.672,196
Oct 24, 202424.7724.8524.6524.6823.643,086
Oct 23, 202424.8524.9024.7724.8523.803,270
Oct 22, 202424.9124.9524.8524.9523.903,003
Oct 21, 202424.9624.9824.8224.8623.816,231
Oct 18, 202424.9924.9924.9024.9623.912,396
Oct 17, 202424.7324.9924.7324.9923.932,850
Oct 16, 202424.9025.0024.7224.7223.685,737
Oct 15, 202424.8824.8824.7124.8823.832,748
Oct 14, 202424.8424.9024.7824.8823.827,330
Oct 11, 2024 0.50781 Dividend
Oct 11, 202424.7324.8424.7024.8423.798,946
Oct 10, 202425.2025.2025.0925.1523.603,411
Oct 9, 202425.1625.2025.0025.2023.656,213
Oct 8, 202425.0525.1925.0025.1923.642,226
Oct 7, 202425.1325.1324.9825.0023.463,938
Oct 4, 202425.1025.1824.9525.0323.492,736
Oct 3, 202425.0025.1024.9525.0523.511,992
Oct 2, 202425.1625.1624.8624.9323.3910,091
Oct 1, 202424.9125.1624.9125.1323.582,622
Sep 30, 202425.0825.0824.8624.8623.3317,580
Sep 27, 202425.1525.1524.9224.9223.395,699
Sep 26, 202425.1525.3925.0425.2523.6916,728
Sep 25, 202424.8925.1524.8925.1523.605,254
Sep 24, 202424.9025.0024.9025.0023.468,200
Sep 23, 202424.9625.0024.8624.9123.3811,422
Sep 20, 202424.9524.9524.8524.8923.365,305
Sep 19, 202424.9525.0024.8224.9523.416,541
Sep 18, 202424.8924.9924.8024.9523.415,595
Sep 17, 202424.9224.9624.8524.8523.323,669
Sep 16, 202424.7024.9224.7024.9223.396,921
Sep 13, 202424.9224.9224.8524.8523.325,934
Sep 12, 202424.6325.0024.6324.9023.3710,610
Sep 11, 202424.8524.9124.7724.8623.3313,484
Sep 10, 202424.8024.8724.5924.8523.326,969
Sep 9, 202424.7524.8024.7024.8023.276,083
Sep 6, 202424.6224.7824.5624.7523.2315,087
Sep 5, 202424.6124.8024.5024.5523.048,513
Sep 4, 202424.4524.8824.4024.4022.9010,917
Sep 3, 202424.4724.5424.3024.4922.9822,413
Aug 30, 202424.2124.7524.1524.5423.0361,670
Aug 29, 202424.0924.2423.9224.1922.7011,238
Aug 28, 202424.2524.2524.0924.2222.734,308
Aug 27, 202424.2324.2324.1024.1922.702,182
Aug 26, 202424.1524.2024.1524.2022.713,731
Aug 23, 202424.2324.2324.1524.1522.662,994
Aug 22, 202423.9024.2223.9024.0522.577,428
Aug 21, 202423.9124.1523.9123.9722.4911,835
Aug 20, 202424.0424.1023.9624.0622.574,938
Aug 19, 202424.0224.0923.9924.0222.5411,704
Aug 16, 202423.9924.1523.8724.1222.639,227
Aug 15, 202423.8924.1123.8523.9922.5116,453
Aug 14, 202423.8923.8923.7523.8922.427,989
Aug 13, 202423.8023.8923.6023.6522.1910,119
Aug 12, 202423.4423.8823.4223.8522.389,207
Aug 9, 202423.8823.8823.6123.6122.162,773
Aug 8, 202423.5023.8023.5023.8022.334,195
Aug 7, 202423.3323.6923.3323.6322.172,866
Aug 6, 202423.6423.8123.3523.5022.059,831
Aug 5, 202423.7023.7623.5023.5722.127,685
Aug 2, 202424.2824.3023.9023.9122.4411,648
Aug 1, 202423.9624.0523.9424.0522.575,800
Jul 31, 202423.9324.0023.9323.9422.474,080
Jul 30, 202423.9623.9823.9023.9822.506,615
Jul 29, 202424.0824.1323.9023.9922.519,475
Jul 26, 202423.8623.9523.8623.9522.486,526
Jul 25, 202423.7823.9523.7823.9122.444,136
Jul 24, 202423.9123.9123.8223.8222.352,000
Jul 23, 202423.9224.0923.7023.8022.3310,845
Jul 22, 202423.8623.9523.8423.9522.484,126
Jul 19, 202423.8223.8723.8223.8422.372,158
Jul 18, 202423.8523.8523.7723.8122.342,190
Jul 17, 202423.8323.8923.8323.8822.416,151
Jul 16, 202423.8123.8723.7223.7222.261,714
Jul 15, 202423.7323.9523.7223.7222.268,464
Jul 12, 2024 0.50781 Dividend
Jul 12, 202423.9823.9823.7223.7222.2611,750
Jul 11, 202424.1324.5724.0424.4322.459,306
Jul 10, 202423.8324.0723.8023.9021.9614,314
Jul 9, 202423.7523.8623.7023.8321.903,130
Jul 8, 202423.6423.8823.6423.8121.887,406
Jul 5, 202423.5823.7723.4923.5721.669,463
Jul 3, 202423.4523.5823.3023.5621.6516,029
Jul 2, 202423.4523.4523.3523.4021.507,384
Jul 1, 202423.2623.4523.2323.4021.507,113
Jun 28, 202423.4023.4022.9823.1521.279,150
Jun 27, 202423.4023.4023.3023.3021.413,719
Jun 26, 202423.1723.3523.1723.2521.366,281
Jun 25, 202423.3223.3723.2923.2921.402,163
Jun 24, 202423.2623.4423.2623.3121.424,272
Jun 21, 202423.1723.3823.1723.2021.323,234
Jun 20, 202423.3023.4223.1123.2621.3712,838
Jun 18, 202423.2623.2823.0523.1521.276,103
Jun 17, 202422.8323.2422.8323.1621.2820,834
Jun 14, 202422.9822.9822.8922.9321.075,653
Jun 13, 202423.0023.0622.8922.9421.086,746
Jun 12, 202423.0823.1322.9623.0421.1712,955
Jun 11, 202423.1223.2623.0323.0321.167,078
Jun 10, 202423.2023.2623.1423.2621.372,795
Jun 7, 202423.1423.2623.1423.1821.303,385
Jun 6, 202423.2223.2823.2023.2221.333,161
Jun 5, 202423.4623.4623.1223.2421.368,828
Jun 4, 202423.4123.4523.3223.3921.496,977
Jun 3, 202423.4823.4923.3223.4121.517,464
May 31, 202423.2423.5023.1623.4021.508,403
May 30, 202423.0023.3023.0023.3021.412,640
May 29, 202423.3023.3023.0823.0821.212,603
May 28, 202423.3023.3023.0723.2021.328,301
May 24, 202423.1123.4523.1123.2421.368,698
May 23, 202423.2023.2023.2023.2021.321,196
May 22, 202423.2423.4523.2423.4521.551,490
May 21, 202423.2123.4523.2123.4521.553,531
May 20, 202423.3623.4723.2223.3321.4410,374
May 17, 202423.2523.4723.1523.4021.509,778
May 16, 202423.2723.2823.1823.2821.392,660
May 15, 202423.1923.2223.1423.1721.293,618
May 14, 202423.2123.2722.9823.1021.223,419
May 13, 202422.9523.2122.9323.2121.333,655
May 10, 202422.8323.0522.7123.0521.188,940

Related Tickers

NYMTN New York Mortgage Trust, Inc.
21.95
+0.46%
 
AGNCO AGNC Investment Corp.
25.30
+0.52%
 
NYMTM New York Mortgage Trust, Inc.
24.66
+0.12%
 
NYMTL New York Mortgage Trust, Inc.
22.00
+1.15%
 
ARR-PC ARMOUR Residential REIT, Inc.
20.74
+0.05%
 
RITM-PD Rithm Capital Corp.
23.70
-0.63%
 
CIM-PC Chimera Investment Corporation
22.65
+0.13%
 
MFA-PB MFA Financial, Inc.
20.86
+0.43%
 
RITM-PB Rithm Capital Corp.
25.01
+0.00%
 
MITT-PB AG Mortgage Investment Trust, Inc.
21.12
-0.15%