NYSE - Delayed Quote USD

Two Harbors Investment Corp. (TWO-PC)

Compare
24.67
+0.06
+(0.24%)
At close: January 15 at 4:00:02 PM EST
24.51
-0.16
(-0.65%)
Pre-Market: 6:43:54 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202524.6724.7524.6224.6724.6725,925
Jan 14, 202524.4924.6324.3424.6124.6192,910
Jan 13, 202524.5024.6124.4224.5124.5144,076
Jan 10, 2025 0.45 Dividend
Jan 10, 202524.4624.5624.4124.4724.4742,707
Jan 8, 202524.9024.9224.8024.9124.4624,986
Jan 7, 202524.8824.9324.8624.8924.4413,429
Jan 6, 202524.9024.9524.8724.8724.427,660
Jan 3, 202524.9224.9224.8624.9024.4518,159
Jan 2, 202524.7624.9324.7524.8924.4425,118
Dec 31, 202424.8124.9224.7024.7024.2599,962
Dec 30, 202424.8024.9324.6224.8724.4250,176
Dec 27, 202424.8024.8424.5724.8424.3934,039
Dec 26, 202424.8424.8424.8024.8024.353,586
Dec 24, 202424.8024.8424.8024.8424.395,986
Dec 23, 202424.8524.8524.8024.8024.354,859
Dec 20, 202424.6024.8524.6024.8324.3813,183
Dec 19, 202424.6824.8824.6824.8324.3811,696
Dec 18, 202424.8024.8524.8024.8524.406,158
Dec 17, 202424.7524.9024.7524.8824.439,316
Dec 16, 202424.7924.9424.7824.9024.4513,411
Dec 13, 202424.8624.8924.7724.8824.439,936
Dec 12, 202424.7824.9424.7124.8024.3510,763
Dec 11, 202424.8424.8924.8124.8624.415,116
Dec 10, 202424.9424.9424.7524.9024.4412,913
Dec 9, 202424.7524.8324.7524.7924.3415,582
Dec 6, 202424.8924.9024.7024.7824.3335,546
Dec 5, 202424.7624.9024.7524.7924.3411,418
Dec 4, 202424.9024.9324.6524.8724.4228,004
Dec 3, 202424.9024.9924.7524.9024.4511,663
Dec 2, 202424.9524.9524.6524.9524.5014,378
Nov 29, 202424.8824.9924.8024.9524.5050,417
Nov 27, 202424.8424.9424.8424.9424.4913,370
Nov 26, 202424.8024.8624.6024.8424.3911,958
Nov 25, 202424.8324.8724.7924.7924.3413,367
Nov 22, 202424.8224.8624.8124.8124.3625,360
Nov 21, 202424.6624.8424.6624.8324.3813,875
Nov 20, 202424.7424.7424.6024.7024.2517,868
Nov 19, 202424.7524.7524.6024.6524.2017,672
Nov 18, 202424.5924.7324.5924.6924.2416,827
Nov 15, 202424.7024.7424.5524.6024.1524,653
Nov 14, 202424.6824.7224.6524.6724.229,878
Nov 13, 202424.7324.7524.6724.6724.2219,446
Nov 12, 202424.7724.8624.6624.7124.2610,837
Nov 11, 202424.7524.8724.5724.7324.2816,767
Nov 8, 202424.8224.9124.8224.8724.4211,618
Nov 7, 202424.6524.8924.6424.8124.3611,874
Nov 6, 202424.7024.8724.6524.6924.2420,887
Nov 5, 202424.6024.8024.5924.7024.2519,432
Nov 4, 202424.6824.8124.5524.5524.1011,196
Nov 1, 202424.7324.8524.5524.6824.2318,769
Oct 31, 202424.6224.7924.5124.6124.1631,323
Oct 30, 202424.6024.8824.6024.6724.2211,643
Oct 29, 202424.6924.8024.6924.7524.307,913
Oct 28, 202424.6824.9024.6224.7024.2525,620
Oct 25, 202424.5524.8024.5524.6224.184,998
Oct 24, 202424.5824.6824.5824.6424.1913,649
Oct 23, 202424.6124.7724.5024.5924.1418,407
Oct 22, 202424.7924.8524.5924.6124.1622,578
Oct 21, 202424.7824.8124.6024.7024.2512,382
Oct 18, 202424.8024.8724.7424.8024.3510,071
Oct 17, 202424.8424.9424.8424.8724.427,774
Oct 16, 202424.8024.9024.7324.7324.2829,371
Oct 15, 202424.8824.9524.6824.9524.5015,735
Oct 14, 202424.7724.8824.5824.8824.4317,427
Oct 11, 2024 0.45 Dividend
Oct 11, 202424.5024.7524.4824.7524.3012,213
Oct 10, 202424.9524.9524.9224.9524.0523,964
Oct 9, 202424.9524.9524.9124.9524.0511,322
Oct 8, 202424.8824.9524.7624.9524.0512,419
Oct 7, 202424.8024.8924.7924.8523.959,857
Oct 4, 202424.8224.8924.7924.8223.935,682
Oct 3, 202424.8025.0024.7924.8923.9921,457
Oct 2, 202424.8025.0024.8024.9224.026,211
Oct 1, 202424.6525.0024.6325.0024.1016,534
Sep 30, 202424.8124.9124.6524.6523.7619,838
Sep 27, 202424.7224.8024.7224.8023.9196,080
Sep 26, 202424.6624.8024.6324.7123.8229,204
Sep 25, 202424.7124.7224.6624.7223.837,652
Sep 24, 202424.7324.7424.6024.7323.848,795
Sep 23, 202424.6524.7524.5424.6723.7845,444
Sep 20, 202424.6524.7524.6524.7423.859,762
Sep 19, 202424.6124.7624.6124.7423.8515,270
Sep 18, 202424.7524.7524.5924.5923.7010,804
Sep 17, 202424.5224.7724.5224.7323.846,537
Sep 16, 202424.5024.7524.5024.7523.8515,123
Sep 13, 202424.5424.6024.3124.6023.718,047
Sep 12, 202424.4024.5724.4024.5623.685,978
Sep 11, 202424.2924.4524.2924.4523.579,008
Sep 10, 202424.3924.4024.3224.4023.5212,244
Sep 9, 202424.3524.4024.3224.4023.5213,974
Sep 6, 202424.2924.3924.2824.3923.515,159
Sep 5, 202424.2224.3924.2224.2923.4211,850
Sep 4, 202424.3324.4024.2024.2823.4111,801
Sep 3, 202424.3224.3524.2024.2923.4219,529
Aug 30, 202424.3224.4524.3024.4423.5648,268
Aug 29, 202424.1524.2624.1524.2623.396,946
Aug 28, 202424.1824.3724.1024.1723.3054,900
Aug 27, 202423.9224.1123.9224.1023.2342,005
Aug 26, 202424.2124.3724.0124.1623.2978,750
Aug 23, 202424.3024.3224.2124.2123.343,995
Aug 22, 202424.2124.3224.1624.2023.3319,981
Aug 21, 202424.3424.4024.2624.2623.3910,630
Aug 20, 202424.4024.4024.2024.3923.5124,092
Aug 19, 202424.3024.3524.2724.3423.4616,791
Aug 16, 202424.2224.3224.2024.3023.4216,161
Aug 15, 202424.2124.3124.2024.2223.3530,088
Aug 14, 202424.2024.2324.1824.2223.3422,901
Aug 13, 202424.1124.1924.1124.1423.278,274
Aug 12, 202424.1024.2024.0124.1623.296,932
Aug 9, 202423.9824.2023.9824.1023.236,472
Aug 8, 202423.9023.9823.8423.9823.128,253
Aug 7, 202423.8223.9523.7523.8122.958,961
Aug 6, 202423.7624.1223.7523.7522.898,659
Aug 5, 202423.8023.8323.5823.6122.7611,534
Aug 2, 202423.7523.9923.6423.9523.0924,986
Aug 1, 202424.0024.0023.8023.8022.9434,298
Jul 31, 202424.0624.1123.9723.9823.1215,536
Jul 30, 202423.9924.2523.9523.9823.1218,408
Jul 29, 202424.0524.1923.9823.9823.1225,597
Jul 26, 202424.2324.2424.0324.0323.1620,649
Jul 25, 202424.2624.3524.0824.0823.2111,595
Jul 24, 202424.4124.4424.1424.2123.3413,901
Jul 23, 202424.2024.4424.2024.3723.4921,178
Jul 22, 202424.1524.2624.1524.1523.2815,467
Jul 19, 202424.0724.3523.9224.1523.2849,767
Jul 18, 202424.4524.4524.0124.1023.2325,528
Jul 17, 202424.0224.4824.0224.4823.6020,104
Jul 16, 202424.1224.2824.1224.1223.2513,449
Jul 15, 202424.1224.2424.0424.2123.3439,585
Jul 12, 2024 0.45 Dividend
Jul 12, 202424.6024.6024.1424.1823.3135,110
Jul 11, 202424.5024.6524.5024.6123.2970,641
Jul 10, 202424.2024.4924.1924.4823.1617,251
Jul 9, 202424.1024.2024.1024.1522.8512,595
Jul 8, 202424.1324.2024.0324.1022.8051,908
Jul 5, 202424.1824.2724.1424.1922.8910,149
Jul 3, 202424.0324.2024.0024.2022.907,099
Jul 2, 202424.1224.2024.1224.1722.878,986
Jul 1, 202424.0024.1724.0024.1022.805,641
Jun 28, 202424.1424.3524.0124.0822.7914,882
Jun 27, 202424.1624.2624.0724.1122.817,420
Jun 26, 202424.0524.3724.0024.3523.0419,463
Jun 25, 202424.0824.2924.0824.2022.9019,882
Jun 24, 202424.0324.2023.9724.1722.8814,256
Jun 21, 202423.9224.0823.9223.9722.685,657
Jun 20, 202423.9624.0123.9623.9922.702,738
Jun 18, 202424.0924.1023.8723.8722.597,676
Jun 17, 202423.9424.1223.9424.1022.809,724
Jun 14, 202423.9624.0723.9624.0622.775,228
Jun 13, 202423.9024.0723.9024.0322.748,790
Jun 12, 202423.9724.0323.8723.9522.673,918
Jun 11, 202424.0024.0223.7923.8522.578,357
Jun 10, 202424.0824.1024.0124.0722.784,636
Jun 7, 202424.0924.0924.0424.0822.782,774
Jun 6, 202424.0024.1023.9024.0422.757,640
Jun 5, 202424.1024.1023.8324.0022.719,475
Jun 4, 202424.0024.0623.8924.0122.726,716
Jun 3, 202423.7724.0423.7723.9322.6419,732
May 31, 202423.8223.9523.7023.9322.6417,592
May 30, 202423.7523.9523.7523.9022.6113,166
May 29, 202423.6723.8323.6023.8322.559,685
May 28, 202423.6023.9523.5823.7522.478,545
May 24, 202423.8523.8523.5223.7022.435,106
May 23, 202423.9223.9223.5023.7222.4410,487
May 22, 202423.8023.9323.7923.9322.647,236
May 21, 202423.9423.9423.8123.8122.535,910
May 20, 202423.7923.9523.6523.9522.6622,932
May 17, 202423.6523.8523.5523.7922.519,300
May 16, 202423.5123.7023.5023.7022.4320,610
May 15, 202423.4523.6523.2223.4822.2226,253
May 14, 202423.6423.6423.2023.4522.1917,032
May 13, 202423.5523.6823.4223.4922.238,761
May 10, 202423.3923.5723.3023.5222.2611,711
May 9, 202423.3723.5123.3723.4722.217,857
May 8, 202423.5923.6623.3023.4322.1712,398
May 7, 202423.7623.8023.6523.6522.384,670
May 6, 202423.7423.7623.5823.7622.4810,196
May 3, 202423.6623.7623.5423.7422.467,305
May 2, 202423.4623.7323.4323.6622.398,213
May 1, 202423.4523.7523.4523.7522.4710,051
Apr 30, 202423.5223.7323.4023.7322.4522,476
Apr 29, 202423.3523.5823.3123.4322.1727,862
Apr 26, 202423.3723.4023.1423.2722.027,164
Apr 25, 202423.3423.3423.0223.2221.9711,624
Apr 24, 202423.1923.4423.1223.3022.0510,674
Apr 23, 202423.3023.5623.3023.3622.1013,508
Apr 22, 202423.2923.3023.1123.1921.949,305
Apr 19, 202423.0223.5023.0223.3222.078,665
Apr 18, 202423.1323.1322.8823.0521.8118,081
Apr 17, 202423.1723.4222.9622.9621.7320,143
Apr 16, 202423.1923.3723.0823.1721.9221,774
Apr 15, 202423.3523.4023.1423.2321.9851,064
Apr 12, 202423.3023.4823.2623.3722.1112,919
Apr 11, 2024 0.45 Dividend
Apr 11, 202423.3023.3623.2123.2922.0418,296
Apr 10, 202423.5023.6623.5023.5921.898,829
Apr 9, 202423.7223.7323.5323.6521.956,884
Apr 8, 202423.6023.7023.4023.6421.9422,363
Apr 5, 202423.6523.6523.5423.5721.873,611
Apr 4, 202423.5223.6623.5223.6021.905,421
Apr 3, 202423.5023.6323.4223.4421.7616,650
Apr 2, 202423.5623.5623.3223.5121.8210,989
Apr 1, 202423.0323.4622.8223.4621.7737,925
Mar 28, 202423.7023.7022.8522.8521.21158,880
Mar 27, 202423.7023.7523.5023.6921.9915,232
Mar 26, 202423.8323.8323.6223.6821.982,556
Mar 25, 202423.6723.8123.6123.7422.0312,719
Mar 22, 202423.6723.7523.6423.7522.045,271
Mar 21, 202423.6023.8223.6023.7222.0114,490
Mar 20, 202423.2523.7523.2523.7522.0411,563
Mar 19, 202423.3323.3823.2523.3021.6234,062
Mar 18, 202423.3323.3323.1423.3121.633,408
Mar 15, 202423.2323.3023.0423.3021.629,431
Mar 14, 202423.0623.2723.0023.2721.605,886
Mar 13, 202422.9123.1822.9123.1621.4950,598
Mar 12, 202422.9723.2422.8223.1721.5095,696
Mar 11, 202422.9923.2422.7723.1021.44117,700
Mar 8, 202422.9123.1722.9123.1421.4816,217
Mar 7, 202422.5923.2622.5723.0021.35106,104
Mar 6, 202422.7722.7722.3122.6020.9740,772
Mar 5, 202422.6022.7022.6022.7021.0712,292
Mar 4, 202422.9122.9122.5122.7621.129,184
Mar 1, 202423.1823.1822.9723.0321.3725,382
Feb 29, 202423.2723.5022.9523.4021.7255,613
Feb 28, 202423.0123.5022.7623.4021.7246,308
Feb 27, 202423.3823.3823.0223.1221.465,098
Feb 26, 202423.2023.4123.1523.2921.6123,098
Feb 23, 202423.1723.3523.0423.2721.6026,390
Feb 22, 202423.0823.2022.9023.2021.5396,792
Feb 21, 202423.0423.1222.9022.9521.3011,718
Feb 20, 202422.6623.1622.4323.1221.4615,540
Feb 16, 202422.5322.8722.3022.6821.0512,941
Feb 15, 202422.2522.5022.2522.4920.878,549
Feb 14, 202422.3022.4922.3022.4820.865,170
Feb 13, 202422.6022.6722.2622.3820.7713,689
Feb 12, 202422.7822.9022.4122.8821.2319,701
Feb 9, 202422.4422.9222.4422.8321.1923,336
Feb 8, 202422.3322.7522.2522.6621.0316,230
Feb 7, 202422.1022.4321.9322.4320.8224,013
Feb 6, 202422.0522.1722.0222.1520.5610,908
Feb 5, 202422.0522.1021.9321.9920.417,345
Feb 2, 202421.9822.1321.7722.0620.4729,438
Feb 1, 202421.9522.1321.7522.0320.4565,308
Jan 31, 202422.8022.8321.5821.8520.28187,879
Jan 30, 202422.6322.8122.6022.7921.1522,350
Jan 29, 202422.8522.8822.6722.7421.109,008
Jan 26, 202422.6222.8022.4122.7121.0821,992
Jan 25, 202422.2822.5422.2822.5320.9133,273
Jan 24, 202422.1022.2822.0822.2820.687,548
Jan 23, 202422.1022.1021.9822.0520.468,207
Jan 22, 202421.9722.0721.9422.0520.4611,379
Jan 19, 202421.9722.0021.9521.9920.4114,126
Jan 18, 202422.0822.0921.8121.9620.3820,852
Jan 17, 202421.9522.0621.9121.9520.3714,231
Jan 16, 202421.9922.1621.9222.0920.5021,464

Related Tickers

CIM-PD Chimera Investment Corporation
24.65
+0.54%
 
CIM-PB Chimera Investment Corporation
24.87
+0.28%
 
IVR-PC Invesco Mortgage Capital Inc.
24.25
+0.04%
 
EFC-PA Ellington Financial Inc.
25.10
+0.41%
 
MFA-PB MFA Financial, Inc.
21.08
+1.82%
 
NYMTN New York Mortgage Trust, Inc.
22.14
+0.93%
 
PMT-PB PennyMac Mortgage Investment Trust
23.42
+1.60%
 
7M20.BE Invesco Mortgage Capital Inc
7.69
-0.03%
 
7M20.MU Invesco Mortgage Capital Inc
7.64
+1.11%
 
AGNCM AGNC Investment Corp.
25.12
+0.28%