Two Harbors Investments Corp Historical Stock Prices

TWO 
$10.21
*  
0.13
 negative 
1.26%
Get TWO Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  10.355  10.42  10.19  10.21 9,742,121
04/15/2014 10.36 10.42 10.19 10.21 9,741,621
04/14/2014 10.35 10.42 10.26 10.34 1,953,679
04/11/2014 10.37 10.45 10.31 10.33 2,444,541
04/10/2014 10.41 10.52 10.34 10.37 3,409,411
04/09/2014 10.38 10.45 10.31 10.41 2,761,341
04/08/2014 10.35 10.45 10.35 10.38 4,628,537
04/07/2014 10.28 10.43 10.21 10.36 2,972,766
04/04/2014 10.3 10.4 10.275 10.28 2,627,723
04/03/2014 10.31 10.33 10.21 10.29 2,290,604
04/02/2014 10.28 10.34 10.24 10.31 1,612,027
04/01/2014 10.26 10.39 10.15 10.3 2,973,268
03/31/2014 10.22 10.27 10.15 10.25 1,657,002
03/28/2014 10.1 10.22 10.0975 10.2 2,389,826
03/27/2014 10.06 10.15 10.01 10.1 2,894,593
03/26/2014 10.41 10.44 10.29 10.31 3,864,713
03/25/2014 10.42 10.47 10.36 10.39 3,679,553
03/24/2014 10.49 10.52 10.36 10.39 2,585,481
03/21/2014 10.45 10.605 10.42 10.51 5,308,855
03/20/2014 10.36 10.45 10.26 10.43 2,668,346
03/19/2014 10.6 10.62 10.35 10.37 3,315,741
03/18/2014 10.66 10.69 10.57 10.58 3,686,269
03/17/2014 10.61 10.65 10.57 10.63 2,138,475
03/14/2014 10.59 10.7 10.56 10.57 2,596,818
03/13/2014 10.54 10.67 10.53 10.59 3,138,338
03/12/2014 10.39 10.53 10.35 10.52 3,028,179
03/11/2014 10.44 10.46 10.35 10.4 1,944,673
03/10/2014 10.36 10.44 10.34 10.39 2,495,396
03/07/2014 10.48 10.49 10.22 10.31 9,624,868
03/06/2014 10.5 10.57 10.47 10.48 2,121,051
03/05/2014 10.47 10.55 10.42 10.5 4,225,380
03/04/2014 10.52 10.54 10.4 10.46 5,179,294
03/03/2014 10.38 10.55 10.33 10.46 4,375,562
02/28/2014 10.35 10.39 10.23 10.38 4,532,530
02/27/2014 10.3 10.34 10.18 10.33 6,364,603
02/26/2014 10.22 10.33 10.2 10.29 5,183,366
02/25/2014 10.22 10.26 10.15 10.2 4,093,414
02/24/2014 10.33 10.355 10.15 10.2 6,874,569
02/21/2014 10.08 10.11 10 10.07 7,349,251
02/20/2014 9.98 10.04 9.95 10 3,213,153
02/19/2014 10.13 10.19 9.96 9.99 4,542,972
02/18/2014 10.01 10.25 9.99 10.1 5,771,676
02/14/2014 10.05 10.14 10.01 10.01 2,194,512
02/13/2014 9.96 10.08 9.95 10.03 2,419,258
02/12/2014 10.07 10.14 9.95 9.98 3,513,099
02/11/2014 10.1 10.13 10.03 10.08 4,305,856
02/10/2014 9.91 10.1 9.9 10.1 6,930,449
02/07/2014 9.88 9.99 9.79 9.89 5,031,729
02/06/2014 9.85 9.93 9.73 9.82 5,189,063
02/05/2014 9.72 9.79 9.64 9.79 3,915,700
02/04/2014 9.79 9.81 9.71 9.74 3,202,563
02/03/2014 9.85 9.88 9.73 9.77 2,764,553
01/31/2014 9.81 9.88 9.81 9.83 3,319,107
01/30/2014 9.84 9.88 9.78 9.83 2,747,839
01/29/2014 9.8 9.815 9.725 9.81 2,022,953
01/28/2014 9.78 9.87 9.76 9.81 2,504,204
01/27/2014 9.73 9.82 9.645 9.76 2,453,546
01/24/2014 9.98 9.98 9.66 9.71 7,639,520
01/23/2014 9.91 9.99 9.89 9.96 4,856,132
01/22/2014 9.87 9.9 9.8 9.9 2,192,596
01/21/2014 9.81 9.905 9.79 9.86 3,081,756
01/17/2014 9.78 9.815 9.73 9.81 2,495,185
01/16/2014 9.84 9.86 9.74 9.8 3,142,900
01/15/2014 9.85 9.88 9.81 9.85 3,355,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?