Home > Quotes > TWO > Historical Prices

Two Harbors Investments Corp Historical Stock Prices

TWO 
$10.995
*  
0.135
  negative  
1.21%
Get TWO Alerts
*Delayed - data as of Jun. 19, 2013 10:33 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TWO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
10:33  11.16  11.21  10.97  10.995 1,175,735
06/18/2013 10.75 11.15 10.58 11.13 8,017,415
06/17/2013 11.11 11.2 10.71 10.76 6,249,847
06/14/2013 10.96 11.19 10.91 11.05 7,067,778
06/13/2013 10.38 11.005 10.33 10.92 6,946,426
06/12/2013 10.7 10.7 10.36 10.53 10,251,260
06/11/2013 10.82 10.85 10.63 10.69 7,967,812
06/10/2013 10.97 11.01 10.84 10.91 4,548,120
06/07/2013 11.06 11.1 10.83 10.98 5,620,868
06/06/2013 10.97 11.12 10.85 11.01 11,246,160
06/05/2013 11.13 11.25 10.96 11 5,743,285
06/04/2013 10.75 11.27 10.75 11.17 10,003,310
06/03/2013 11.01 11.09 10.7 10.79 8,554,556
05/31/2013 11.2 11.32 11.02 11.03 5,387,851
05/30/2013 11.29 11.37 11.12 11.19 4,185,926
05/29/2013 10.95 11.3 10.81 11.23 11,986,110
05/28/2013 11.54 11.65 10.91 11.16 11,829,900
05/24/2013 11.64 11.64 11.37 11.49 4,370,342
05/23/2013 11.49 11.66 10.91 11.61 8,138,315
05/22/2013 11.66 11.94 11.59 11.63 11,944,710
05/21/2013 11.67 11.7 11.45 11.56 6,928,698
05/20/2013 11.88 11.95 11.645 11.68 3,904,873
05/17/2013 11.89 11.99 11.83 11.92 3,168,179
05/16/2013 11.76 11.925 11.67 11.85 3,094,508
05/15/2013 11.86 11.86 11.55 11.76 6,183,181
05/14/2013 11.83 11.97 11.75 11.89 4,328,124
05/13/2013 12.13 12.13 11.81 11.87 5,250,008
05/10/2013 12.19 12.25 11.95 12.1 4,328,467
05/09/2013 12.29 12.3125 12.17 12.2 5,311,501
05/08/2013 11.92 12.39 11.92 12.34 12,899,790
05/07/2013 11.57 11.6399 11.47 11.59 4,052,248
05/06/2013 11.59 11.64 11.44 11.53 7,939,595
05/03/2013 11.77 11.82 11.51 11.55 9,553,220
05/02/2013 11.81 11.97 11.79 11.94 2,467,581
05/01/2013 11.99 12 11.78 11.78 4,570,562
04/30/2013 11.95 12.015 11.9 11.98 3,057,315
04/29/2013 11.81 12.02 11.76 11.93 4,352,230
04/26/2013 11.68 11.8 11.61 11.8 5,098,529
04/25/2013 11.83 11.89 11.66 11.68 7,501,607
04/24/2013 11.82 11.8501 11.7194 11.76 3,608,932
04/23/2013 11.83 11.88 11.68 11.73 4,888,270
04/22/2013 11.68 11.87 11.57 11.8 3,555,624
04/19/2013 11.58 11.73 11.49 11.69 4,193,957
04/18/2013 11.59 11.69 11.46 11.58 5,235,037
04/17/2013 11.85 11.86 11.51 11.59 7,017,346
04/16/2013 11.7 11.97 11.7 11.94 7,657,436
04/15/2013 11.99 12 11.61 11.63 6,372,453
04/12/2013 12.09 12.12 11.95 12.03 3,678,856
04/11/2013 12.09 12.23 12.053 12.14 6,477,753
04/10/2013 12.02 12.13 11.95 12.04 12,304,250
04/09/2013 12.15 12.16 11.9 11.95 6,195,311
04/08/2013 12.17 12.22 12.1 12.12 4,441,271
04/05/2013 11.76 12.15 11.62 12.13 6,429,275
04/04/2013 11.99 12.03 11.861 12.01 9,126,364
04/03/2013 12.3 12.38 11.56 12.02 12,728,300
04/02/2013 12.58 12.6 12.355 12.38 7,261,552
04/01/2013 12.64 12.64 12.35 12.45 8,543,619
03/28/2013 12.63 12.77 12.46 12.61 20,318,630
03/27/2013 12.6846 12.6846 12.5572 12.63 7,905,444
03/26/2013 12.5026 12.6937 12.5026 12.6937 9,068,794
03/25/2013 12.6027 12.7119 12.4571 12.5026 7,508,709
03/22/2013 12.5026 12.6118 12.4753 12.5663 5,767,967
03/21/2013 12.4025 12.5936 12.3752 12.4662 7,177,251
03/20/2013 12.3206 12.4389 12.2478 12.4116 9,338,903
03/19/2013 12.4389 12.5481 12.2478 12.266 53,651,160
03/18/2013 12.539 12.7574 12.4207 12.6209 8,528,858
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.