Two Harbors Investments Corp Historical Stock Prices

TWO 
$10.23
*  
0.12
1.16%
Get TWO Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading TWO now
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.29  10.33  10.20  10.23 2,352,621
07/30/2014 10.39 10.43 10.3 10.35 2,258,827
07/29/2014 10.46 10.46 10.38 10.4 1,580,346
07/28/2014 10.4 10.45 10.39 10.43 2,158,659
07/25/2014 10.41 10.42 10.35 10.39 2,242,166
07/24/2014 10.46 10.5 10.39 10.4 1,456,234
07/23/2014 10.5 10.52 10.44 10.47 1,695,405
07/22/2014 10.52 10.55 10.43 10.48 2,188,070
07/21/2014 10.5 10.53 10.47 10.48 1,278,435
07/18/2014 10.5 10.55 10.461 10.51 1,709,744
07/17/2014 10.49 10.51 10.45 10.48 1,593,444
07/16/2014 10.43 10.49 10.42 10.49 2,452,344
07/15/2014 10.39 10.44 10.33 10.43 4,489,107
07/14/2014 10.39 10.43 10.39 10.39 2,972,573
07/11/2014 10.41 10.44 10.37 10.39 1,481,294
07/10/2014 10.32 10.44 10.32 10.41 4,357,030
07/09/2014 10.35 10.36 10.27 10.33 2,206,277
07/08/2014 10.27 10.36 10.26 10.36 2,837,572
07/07/2014 10.23 10.29 10.22 10.28 2,366,674
07/03/2014 10.3 10.33 10.22 10.23 2,828,193
07/02/2014 10.38 10.38 10.27 10.36 4,055,194
07/01/2014 10.51 10.5199 10.33 10.39 4,583,881
06/30/2014 10.52 10.58 10.45 10.48 4,548,481
06/27/2014 10.71 10.79 10.66 10.77 7,529,584
06/26/2014 10.5 10.7 10.45 10.68 7,046,874
06/25/2014 10.56 10.56 10.47 10.5 1,985,760
06/24/2014 10.54 10.58 10.51 10.54 2,695,399
06/23/2014 10.47 10.615 10.46 10.5 4,414,772
06/20/2014 10.55 10.56 10.44 10.44 3,993,447
06/19/2014 10.53 10.55 10.485 10.54 1,683,356
06/18/2014 10.55 10.59 10.49 10.53 2,600,555
06/17/2014 10.58 10.605 10.49 10.53 2,189,266
06/16/2014 10.58 10.62 10.57 10.59 1,978,555
06/13/2014 10.5 10.64 10.45 10.58 3,427,226
06/12/2014 10.5 10.53 10.45 10.51 1,456,531
06/11/2014 10.58 10.59 10.45 10.5 2,224,158
06/10/2014 10.6 10.63 10.56 10.58 1,882,194
06/09/2014 10.57 10.68 10.56 10.6 4,294,132
06/06/2014 10.51 10.57 10.49 10.57 2,260,916
06/05/2014 10.39 10.48 10.38 10.48 2,231,450
06/04/2014 10.28 10.43 10.26 10.41 3,645,476
06/03/2014 10.41 10.42 10.25 10.28 4,813,196
06/02/2014 10.54 10.5401 10.38 10.41 2,880,748
05/30/2014 10.35 10.55 10.3 10.53 6,383,732
05/29/2014 10.48 10.5 10.355 10.36 4,257,779
05/28/2014 10.58 10.59 10.41 10.44 4,141,163
05/27/2014 10.55 10.6 10.53 10.55 2,476,913
05/23/2014 10.43 10.53 10.43 10.5 2,148,711
05/22/2014 10.37 10.45 10.36 10.41 2,595,350
05/21/2014 10.32 10.4 10.31 10.36 3,217,842
05/20/2014 10.37 10.37 10.24 10.31 3,821,887
05/19/2014 10.28 10.38 10.21 10.38 3,428,958
05/16/2014 10.24 10.31 10.2 10.25 3,973,922
05/15/2014 10.2 10.24 10.16 10.24 2,275,622
05/14/2014 10.2 10.23 10.17 10.21 2,918,528
05/13/2014 10.23 10.26 10.18 10.2 3,607,268
05/12/2014 10.28 10.32 10.15 10.23 4,073,038
05/09/2014 10.23 10.3 10.22 10.29 3,364,545
05/08/2014 10.36 10.4199 10.22 10.27 6,234,236
05/07/2014 10.34 10.51 10.3 10.49 6,206,593
05/06/2014 10.35 10.3599 10.3 10.32 1,758,189
05/05/2014 10.34 10.37 10.3 10.36 1,161,959
05/02/2014 10.37 10.38 10.303 10.33 2,711,900
05/01/2014 10.39 10.45 10.33 10.38 2,473,037
04/30/2014 10.19 10.38 10.19 10.38 3,761,422
04/29/2014 10.3 10.3 10.18 10.21 1,676,867
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 Brokers before you trade

Want to trade FX?