Two Harbors Investments Corp Historical Stock Prices

TWO 
$10.02
*  
0.09
0.91%
Get TWO Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading TWO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TWO Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.94  10.08  9.905  10.02 1,593,899
07/28/2015 9.93 10.08 9.905 10.02 1,594,299
07/27/2015 9.9 9.95 9.87 9.93 1,997,596
07/24/2015 10.05 10.09 9.91 9.91 1,499,705
07/23/2015 10.11 10.155 10.03 10.04 1,559,623
07/22/2015 10.15 10.209 10.105 10.11 1,339,993
07/21/2015 10.21 10.235 10.15 10.15 1,941,855
07/20/2015 10.17 10.21 10.12 10.17 1,321,030
07/17/2015 10.22 10.22 10.13 10.2 1,229,107
07/16/2015 10.17 10.25 10.16 10.21 1,460,562
07/15/2015 10.18 10.18 10.09 10.16 2,313,242
07/14/2015 10.21 10.25 10.12 10.18 1,922,157
07/13/2015 10.15 10.26 10.14 10.17 1,701,568
07/10/2015 10.08 10.22 10.04 10.17 1,808,817
07/09/2015 10.24 10.24 10.08 10.1 3,532,592
07/08/2015 10.22 10.3 10.19 10.21 2,659,429
07/07/2015 10.13 10.29 10.11 10.26 2,872,465
07/06/2015 9.9 10.08 9.9 10.07 3,740,433
07/02/2015 9.94 10.07 9.86 9.93 4,670,420
07/01/2015 9.75 9.99 9.71 9.93 3,949,557
06/30/2015 9.79 9.89 9.74 9.74 3,621,059
06/29/2015 9.8 9.89 9.71 9.75 3,881,738
06/26/2015 10.07 10.09 9.84 9.88 5,690,475
06/25/2015 10.31 10.37 10.285 10.35 2,945,318
06/24/2015 10.45 10.45 10.32 10.32 2,159,395
06/23/2015 10.4 10.45 10.36 10.43 2,301,979
06/22/2015 10.43 10.49 10.4 10.41 1,627,278
06/19/2015 10.47 10.49 10.4 10.43 3,565,822
06/18/2015 10.39 10.5 10.38 10.47 1,752,416
06/17/2015 10.34 10.42 10.27 10.41 2,322,180
06/16/2015 10.33 10.37 10.313 10.33 1,436,880
06/15/2015 10.41 10.45 10.34 10.34 2,241,480
06/12/2015 10.41 10.49 10.4 10.46 1,628,655
06/11/2015 10.3 10.42 10.29 10.42 1,806,455
06/10/2015 10.25 10.33 10.23 10.25 2,159,582
06/09/2015 10.29 10.35 10.22 10.25 2,940,995
06/08/2015 10.26 10.34 10.25 10.3 3,798,124
06/05/2015 10.49 10.51 10.28 10.29 5,400,352
06/04/2015 10.55 10.61 10.51 10.54 2,982,392
06/03/2015 10.67 10.67 10.55 10.58 1,564,651
06/02/2015 10.7 10.72 10.65 10.66 1,891,489
06/01/2015 10.7 10.73 10.67 10.71 1,797,918
05/29/2015 10.71 10.74 10.68 10.69 2,012,766
05/28/2015 10.64 10.71 10.64 10.7 1,337,395
05/27/2015 10.65 10.69 10.61 10.68 1,680,743
05/26/2015 10.67 10.67 10.6 10.62 2,146,229
05/22/2015 10.69 10.69 10.64 10.66 1,301,149
05/21/2015 10.65 10.7 10.63 10.67 1,806,962
05/20/2015 10.67 10.68 10.62 10.62 1,153,682
05/19/2015 10.6 10.65 10.585 10.65 1,285,238
05/18/2015 10.55 10.61 10.53 10.61 1,121,071
05/15/2015 10.55 10.57 10.5 10.56 1,436,318
05/14/2015 10.44 10.55 10.44 10.53 1,530,650
05/13/2015 10.51 10.54 10.395 10.42 2,073,721
05/12/2015 10.41 10.51 10.39 10.49 2,773,622
05/11/2015 10.49 10.51 10.4 10.45 1,735,853
05/08/2015 10.43 10.55 10.42 10.49 1,920,489
05/07/2015 10.4 10.5 10.38 10.46 2,667,923
05/06/2015 10.43 10.4501 10.35 10.39 2,522,232
05/05/2015 10.59 10.6 10.43 10.44 2,980,120
05/04/2015 10.54 10.61 10.52 10.61 2,322,595
05/01/2015 10.48 10.59 10.47 10.54 1,841,135
04/30/2015 10.55 10.58 10.44 10.5 3,198,680
04/29/2015 10.54 10.61 10.53 10.56 2,848,010
04/28/2015 10.6 10.64 10.55 10.61 2,092,397
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?