Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Two Harbors Investment Corp. (TWO)

Compare
10.97
+0.16
+(1.48%)
At close: April 17 at 4:00:03 PM EDT
11.09
+0.12
+(1.09%)
After hours: April 17 at 7:43:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.8211.0710.8210.9710.971,042,600
Apr 16, 202510.8811.0010.7710.8110.811,206,900
Apr 15, 202510.9111.2010.8611.0111.011,419,600
Apr 14, 202510.9611.1310.6610.8710.871,852,800
Apr 11, 202510.7710.8310.3510.7010.702,478,600
Apr 10, 202511.2911.3510.3310.7210.722,632,700
Apr 9, 202510.7111.5010.1611.4011.403,579,000
Apr 8, 202511.4011.5210.7410.8810.882,466,400
Apr 7, 202510.9111.8610.7411.0311.033,925,400
Apr 4, 2025 0.45 Dividend
Apr 4, 202512.0512.1211.4411.5411.543,091,400
Apr 3, 202512.9313.0912.7412.8712.422,690,200
Apr 2, 202513.1513.2812.9013.1312.671,830,500
Apr 1, 202513.3513.4213.1913.2512.791,433,000
Mar 31, 202513.1313.4613.0313.3612.891,973,900
Mar 28, 202513.5213.5313.0813.2112.751,388,100
Mar 27, 202513.5013.6113.4213.4713.00752,500
Mar 26, 202513.5713.5713.2713.4612.991,030,500
Mar 25, 202513.7913.8113.5713.6013.12988,100
Mar 24, 202513.8213.9413.6913.7413.26930,800
Mar 21, 202513.7813.8213.6613.7013.222,281,100
Mar 20, 202513.8513.9513.7813.8213.34977,700
Mar 19, 202513.9013.9513.7013.8713.391,348,100
Mar 18, 202513.8113.9113.7513.8113.33917,400
Mar 17, 202513.7413.9313.7213.8613.381,401,200
Mar 14, 202513.4913.6913.4313.6813.20775,100
Mar 13, 202513.4613.6813.3513.3712.901,044,000
Mar 12, 202513.4713.4713.2513.4012.93965,800
Mar 11, 202513.8613.9413.2813.3712.901,680,300
Mar 10, 202514.0714.2413.7613.8613.381,751,400
Mar 7, 202513.8714.2513.8714.0713.581,722,600
Mar 6, 202513.8413.9513.7813.8713.39947,400
Mar 5, 202513.7714.0013.7513.9313.44830,600
Mar 4, 202513.8213.9713.6713.8013.321,535,500
Mar 3, 202514.1814.2813.8913.9713.481,363,000
Feb 28, 202513.9914.2213.9914.1813.681,140,900
Feb 27, 202513.9714.0313.8713.9913.50892,700
Feb 26, 202513.9114.0613.8813.9713.48932,100
Feb 25, 202513.8913.9913.7913.9113.421,168,500
Feb 24, 202513.8013.9513.7013.8113.331,100,300
Feb 21, 202513.7513.9013.7213.7613.281,757,100
Feb 20, 202513.5913.7013.5813.6913.21805,400
Feb 19, 202513.4813.6013.4513.5513.08883,400
Feb 18, 202513.5113.6713.4813.5113.04981,900
Feb 14, 202513.4013.5413.3913.5213.05629,000
Feb 13, 202513.2213.4013.1613.3912.92781,800
Feb 12, 202513.0913.1613.0813.1212.66822,300
Feb 11, 202513.0013.2812.9813.2812.821,588,100
Feb 10, 202512.9513.0312.8113.0212.561,388,300
Feb 7, 202512.9012.9212.7312.9012.451,109,000
Feb 6, 202512.8713.0612.8512.9412.491,294,800
Feb 5, 202512.8312.8812.7612.8512.40724,900
Feb 4, 202512.6412.7712.5712.7612.31969,300
Feb 3, 202512.4712.7112.4412.6512.211,068,600
Jan 31, 202512.6412.8912.5912.7512.301,838,100
Jan 30, 202512.1012.6012.0312.5612.122,436,100
Jan 29, 202511.9812.1111.7211.7711.362,116,900
Jan 28, 202511.9512.1811.9511.9911.571,668,600
Jan 27, 202511.8212.0011.8111.9811.561,310,700
Jan 24, 202511.7911.9311.7711.8211.41810,500
Jan 23, 202511.8511.9011.7911.8011.391,028,700
Jan 22, 202511.9912.0011.8411.8511.441,273,300
Jan 21, 202512.0012.1111.9512.0411.621,849,500
Jan 17, 202511.9311.9811.8711.9411.52901,100
Jan 16, 202511.6111.8611.5911.8211.411,190,200
Jan 15, 202511.5611.6411.4711.6311.22848,600
Jan 14, 202511.1211.3711.1211.3410.941,109,000
Jan 13, 202511.0711.1210.8411.0910.701,107,200
Jan 10, 202511.1611.1710.9811.1010.711,019,100
Jan 8, 202511.4011.4011.1511.2810.891,378,900
Jan 7, 202511.5411.6211.3411.4411.041,512,000
Jan 6, 202511.6511.6911.5511.5611.161,826,100
Jan 3, 2025 0.45 Dividend
Jan 3, 202511.5511.7011.4711.6511.241,329,600
Jan 2, 202511.9012.1111.8911.9911.142,063,700
Dec 31, 202411.6611.8611.5911.8310.991,919,400
Dec 30, 202411.6811.7111.4711.6110.781,070,400
Dec 27, 202411.7511.8411.6511.7410.90672,100
Dec 26, 202411.8011.8511.7211.8010.96794,700
Dec 24, 202411.7411.8411.6611.8411.00439,800
Dec 23, 202411.8111.8511.6311.7210.891,154,600
Dec 20, 202411.4211.9611.3911.8711.036,365,000
Dec 19, 202411.5711.8011.4811.5010.681,314,500
Dec 18, 202411.8411.9611.4711.5110.691,473,800
Dec 17, 202411.9412.0111.7811.8110.971,363,000
Dec 16, 202411.8411.9911.7711.9411.091,419,200
Dec 13, 202411.8711.8711.7211.8411.001,219,400
Dec 12, 202411.9612.0011.8411.8811.031,358,700
Dec 11, 202411.9611.9911.8611.9311.081,000,800
Dec 10, 202411.9311.9711.8711.9511.10985,800
Dec 9, 202411.9011.9511.8611.9011.051,281,800
Dec 6, 202411.8011.9411.7611.8611.02938,800
Dec 5, 202411.8111.8411.7411.7910.95787,000
Dec 4, 202411.7511.8211.7011.7310.90610,700
Dec 3, 202411.8511.9111.7311.7710.93583,000
Dec 2, 202411.7311.9111.6611.8711.03891,400
Nov 29, 202411.8211.8611.7511.7510.91619,400
Nov 27, 202411.7011.8711.6911.7510.91738,200
Nov 26, 202411.7811.7811.5211.6610.831,018,800
Nov 25, 202411.8011.9811.7811.8110.971,249,000
Nov 22, 202411.6011.8011.6011.7410.90927,300
Nov 21, 202411.4611.5811.4411.5610.74650,600
Nov 20, 202411.5711.6111.3911.4610.64857,900
Nov 19, 202411.5211.6511.5111.6410.81850,100
Nov 18, 202411.5811.6111.4811.5810.76955,200
Nov 15, 202411.6411.6711.4611.6110.781,246,200
Nov 14, 202411.6711.7711.5411.5610.74807,800
Nov 13, 202411.7211.7511.6011.6110.781,047,900
Nov 12, 202411.7711.8011.5911.6310.801,082,200
Nov 11, 202411.9411.9911.8211.9011.05880,900
Nov 8, 202411.7912.0511.7611.8811.031,125,800
Nov 7, 202411.6311.8611.6311.7410.901,030,700
Nov 6, 202411.8911.9611.2811.6210.791,656,700
Nov 5, 202411.4011.5711.3711.5410.721,099,100
Nov 4, 202411.4011.5911.3611.4010.591,642,600
Nov 1, 202411.5611.6511.3711.4010.591,505,600
Oct 31, 202411.7711.8011.5011.5010.681,803,300
Oct 30, 202411.9612.0011.7611.7610.922,419,500
Oct 29, 202412.6612.7311.9511.9711.125,006,700
Oct 28, 202412.9412.9912.8112.8111.901,536,400
Oct 25, 202413.0713.1512.8712.8811.96798,500
Oct 24, 202412.9213.0612.8613.0412.111,337,800
Oct 23, 202412.8812.9112.7412.8411.93858,300
Oct 22, 202412.9512.9812.8912.8911.97657,400
Oct 21, 202413.1113.1812.9512.9812.061,110,300
Oct 18, 202413.1313.2113.0313.1512.21663,500
Oct 17, 202413.1413.1713.0313.0612.131,361,700
Oct 16, 202413.0513.2112.9913.1712.231,019,200
Oct 15, 202412.8013.0212.8012.9312.011,430,600
Oct 14, 202412.7412.8812.6812.8411.93859,900
Oct 11, 202412.8112.8112.6612.7211.81962,000
Oct 10, 202412.7512.8612.7212.7711.86879,700
Oct 9, 202412.9012.9812.8212.8211.91791,300
Oct 8, 202412.7912.9512.7412.9312.011,106,100
Oct 7, 202413.0313.0712.7712.8211.911,425,300
Oct 4, 202413.0513.0812.9113.0312.101,346,000
Oct 3, 202413.0613.0612.8712.9512.031,564,900
Oct 2, 202413.0313.1112.9712.9812.061,087,300
Oct 1, 2024 0.45 Dividend
Oct 1, 202413.3813.3813.0213.0412.111,990,000
Sep 30, 202413.8713.9213.7013.8812.471,972,600
Sep 27, 202413.8213.8413.6913.7112.32930,900
Sep 26, 202413.8013.8013.6713.7212.33693,800
Sep 25, 202413.7713.8013.6613.6712.291,196,800
Sep 24, 202413.6713.8713.6713.8112.411,121,700
Sep 23, 202413.9714.0013.6413.6512.271,249,100
Sep 20, 202414.0214.1513.9113.9412.533,357,500
Sep 19, 202414.2514.2514.0014.0912.661,423,300
Sep 18, 202414.1514.2413.9914.0812.651,128,200
Sep 17, 202414.2114.2714.0714.1012.671,010,800
Sep 16, 202414.0414.1913.9014.1612.731,162,200
Sep 13, 202413.9414.0213.8514.0212.60906,500
Sep 12, 202413.7213.8513.6313.8312.43712,500
Sep 11, 202413.7513.7513.5613.6612.28798,800
Sep 10, 202413.7313.8613.7313.8312.43469,300
Sep 9, 202413.7913.8313.6813.7412.35706,600
Sep 6, 202413.8513.9013.7213.7712.38651,300
Sep 5, 202413.9614.1013.8513.8612.46638,800
Sep 4, 202414.0614.1813.9413.9612.55586,000
Sep 3, 202414.1014.1414.0014.0612.64755,100
Aug 30, 202414.1014.1814.0214.1612.73589,000
Aug 29, 202414.0714.1013.9614.0612.64459,600
Aug 28, 202413.9014.0313.9013.9912.57534,000
Aug 27, 202413.9514.0213.8913.9012.49421,200
Aug 26, 202413.9614.0713.9213.9612.55670,700
Aug 23, 202413.7113.9013.6913.8612.46725,300
Aug 22, 202413.7413.7713.6313.6412.26411,500
Aug 21, 202413.7213.7513.6413.7212.33456,900
Aug 20, 202413.6913.7413.6413.6612.28573,500
Aug 19, 202413.7013.7513.6713.7412.35635,600
Aug 16, 202413.6513.6913.5713.6112.23732,200
Aug 15, 202413.5813.5813.3913.5012.13557,400
Aug 14, 202413.4413.4413.3113.4412.08534,600
Aug 13, 202413.3513.4413.2713.3812.02576,500
Aug 12, 202413.4813.4813.2113.2611.92653,900
Aug 9, 202413.4513.4813.2913.4512.09630,000
Aug 8, 202413.3713.4613.2913.4212.06685,700
Aug 7, 202413.3513.5713.2213.2311.891,351,100
Aug 6, 202412.9413.2812.8813.1911.851,130,300
Aug 5, 202412.8313.0312.4912.8811.581,469,100
Aug 2, 202413.0513.2813.0113.2211.881,059,800
Aug 1, 202413.5513.5513.2013.3411.991,305,200
Jul 31, 202413.7213.8313.4213.4712.111,701,500
Jul 30, 202413.7513.7913.6513.7812.38835,800
Jul 29, 202413.8013.8813.6413.6812.29947,000
Jul 26, 202413.6513.7613.5813.7512.361,050,500
Jul 25, 202413.5513.6713.4513.4712.11774,900
Jul 24, 202413.6713.7813.4813.4912.121,002,100
Jul 23, 202413.7413.8913.7313.7812.381,046,800
Jul 22, 202413.7213.8213.6813.8112.41541,100
Jul 19, 202413.7513.8813.6113.6812.29876,700
Jul 18, 202414.0614.1513.7613.7812.38847,800
Jul 17, 202413.9714.2013.9014.1012.671,252,800
Jul 16, 202413.8714.0913.7714.0612.641,157,000
Jul 15, 202413.7513.9413.7313.8212.421,014,700
Jul 12, 202413.4313.7713.4313.7012.311,438,600
Jul 11, 202413.3113.4513.2213.4212.061,341,100
Jul 10, 202412.8813.2112.8713.1911.851,338,400
Jul 9, 202412.7212.8812.6412.8111.51986,300
Jul 8, 202412.6012.7912.5712.7611.471,590,900
Jul 5, 2024 0.45 Dividend
Jul 5, 202412.7012.7512.5612.6011.321,100,800
Jul 3, 202413.2813.2913.0913.1411.401,043,500
Jul 2, 202413.0513.2812.9813.1811.441,516,900
Jul 1, 202413.2213.2212.8712.9911.271,206,800
Jun 28, 202413.2313.2313.1013.2111.471,510,000
Jun 27, 202413.2113.2113.0013.1311.40752,800
Jun 26, 202413.2013.2513.1513.1711.43512,200
Jun 25, 202413.2613.3113.2013.2711.52720,700
Jun 24, 202413.2813.3813.2213.2211.47963,400
Jun 21, 202413.2213.2813.1413.2211.471,663,100
Jun 20, 202413.0613.3313.0213.2111.471,361,700
Jun 18, 202413.1513.2213.0413.0611.34903,800
Jun 17, 202412.9813.1712.8913.1511.41939,600
Jun 14, 202412.9013.0412.8912.9811.271,022,600
Jun 13, 202412.9413.0812.9213.0111.29757,100
Jun 12, 202413.0513.1412.9312.9311.22929,600
Jun 11, 202412.8912.9112.7912.8211.131,101,200
Jun 10, 202412.8713.0212.8312.9811.271,229,600
Jun 7, 202412.8513.0712.8012.9711.261,055,700
Jun 6, 202412.9613.0412.8312.8711.17953,400
Jun 5, 202413.0013.0512.8813.0411.32634,500
Jun 4, 202412.9413.0512.8912.9511.24527,500
Jun 3, 202412.9213.0212.9013.0111.29530,500
May 31, 202412.8112.9012.7312.8511.15911,400
May 30, 202412.6112.7512.5812.7411.06502,300
May 29, 202412.4312.5212.3612.4810.83707,500
May 28, 202412.6312.7012.5312.5710.91878,700
May 24, 202412.4012.5812.3412.5710.911,045,600
May 23, 202412.5912.5912.2812.3210.691,245,000
May 22, 202412.7112.7412.6012.6110.94414,300
May 21, 202412.8412.8812.6812.7411.061,663,600
May 20, 202413.0613.0712.8712.8711.17724,100
May 17, 202413.0213.0812.9413.0311.31890,200
May 16, 202412.8813.0412.8712.9811.27629,000
May 15, 202413.0813.1012.8812.9611.25816,100
May 14, 202412.9412.9912.8612.9511.24777,700
May 13, 202412.9012.9312.7512.7711.08733,600
May 10, 202412.8812.9712.7312.7811.091,258,300
May 9, 202412.8712.9812.8412.8711.17785,900
May 8, 202412.9112.9712.8412.8811.181,141,100
May 7, 202413.2513.3612.9513.0011.281,147,600
May 6, 202413.2113.2713.0813.1511.41913,700
May 3, 202413.0813.2812.9513.0911.361,271,000
May 2, 202412.8812.9312.7312.8811.181,340,600
May 1, 202412.6912.9512.6912.7311.051,398,600
Apr 30, 202412.5912.8512.4312.6310.962,076,400
Apr 29, 202412.5412.6812.5212.5910.931,190,200
Apr 26, 202412.4512.6012.3912.5310.88694,400
Apr 25, 202412.3812.4812.2912.3610.73757,800
Apr 24, 202412.5412.6012.3912.4710.821,141,700
Apr 23, 202412.2612.6012.2312.5610.90711,000
Apr 22, 202412.1912.3512.1612.3110.681,247,000
Apr 19, 202411.8912.1711.8712.1310.531,004,900
Apr 18, 202411.8911.9911.7911.9010.331,037,500

Related Tickers

ARR ARMOUR Residential REIT, Inc.
14.30
+2.36%
 
CIM Chimera Investment Corporation
11.39
+3.45%
 
MFA MFA Financial, Inc.
8.98
+4.06%
 
DX Dynex Capital, Inc.
11.67
+0.69%
 
ORC Orchid Island Capital, Inc.
6.55
+2.50%
 
IVR Invesco Mortgage Capital Inc.
6.66
+3.26%
 
NLY Annaly Capital Management, Inc.
17.90
+1.53%
 
NYMT New York Mortgage Trust, Inc.
5.43
+1.88%
 
MITT AG Mortgage Investment Trust, Inc.
6.28
+2.45%
 
AGNC AGNC Investment Corp.
8.34
+0.48%