TWO
Two Harbors Investment Corp. NYQ · TWO
$12.10
+0.00
(+0.00%)
Pullback · -0.79σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TWO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $12.11 | $12.11 | $12.00 | $12.10 | 4.4M |
| 2026-07-21 | $12.11 | $12.11 | $12.09 | $12.10 | 1.5M |
| 2026-07-20 | $12.09 | $12.10 | $12.09 | $12.10 | 1.1M |
| 2026-07-17 | $12.10 | $12.11 | $12.08 | $12.09 | 0.9M |
| 2026-07-16 | $12.09 | $12.11 | $12.09 | $12.10 | 0.8M |
| 2026-07-15 | $12.14 | $12.14 | $12.07 | $12.09 | 4.4M |
| 2026-07-14 | $12.09 | $12.12 | $12.08 | $12.11 | 1.3M |
| 2026-07-13 | $12.09 | $12.09 | $12.08 | $12.08 | 0.7M |
| 2026-07-10 | $12.07 | $12.09 | $12.06 | $12.08 | 0.6M |
| 2026-07-09 | $12.07 | $12.09 | $12.07 | $12.07 | 0.5M |
| 2026-07-08 | $12.07 | $12.10 | $12.07 | $12.07 | 0.9M |
| 2026-07-07 | $12.07 | $12.09 | $12.06 | $12.08 | 0.9M |
| 2026-07-06 | $12.09 | $12.10 | $12.06 | $12.09 | 2.9M |
| 2026-07-02 | $12.07 | $12.13 | $12.01 | $12.07 | 13.6M |
| 2026-07-01 | $12.42 | $12.43 | $12.33 | $12.35 | 2.1M |
| 2026-06-30 | $12.38 | $12.45 | $12.38 | $12.41 | 1.2M |
| 2026-06-29 | $12.42 | $12.43 | $12.36 | $12.41 | 1.1M |
| 2026-06-26 | $12.34 | $12.43 | $12.34 | $12.43 | 3.7M |
| 2026-06-25 | $12.38 | $12.40 | $12.36 | $12.39 | 0.8M |
| 2026-06-24 | $12.36 | $12.39 | $12.32 | $12.37 | 0.7M |
| 2026-06-23 | $12.31 | $12.36 | $12.20 | $12.32 | 1.2M |
| 2026-06-22 | $12.31 | $12.38 | $12.19 | $12.22 | 2.3M |
| 2026-06-18 | $12.33 | $12.43 | $12.32 | $12.32 | 2.3M |
| 2026-06-17 | $12.21 | $12.38 | $12.21 | $12.29 | 1.3M |
| 2026-06-16 | $12.24 | $12.30 | $12.24 | $12.26 | 0.6M |
| 2026-06-15 | $12.33 | $12.36 | $12.14 | $12.24 | 1.4M |
| 2026-06-12 | $12.35 | $12.37 | $12.33 | $12.34 | 0.9M |
| 2026-06-11 | $12.37 | $12.38 | $12.32 | $12.33 | 1.3M |
| 2026-06-10 | $12.39 | $12.40 | $12.32 | $12.33 | 1.5M |
| 2026-06-09 | $12.36 | $12.40 | $12.36 | $12.39 | 1.0M |
| 2026-06-08 | $12.39 | $12.40 | $12.34 | $12.36 | 1.1M |
| 2026-06-05 | $12.35 | $12.38 | $12.32 | $12.34 | 1.2M |
| 2026-06-04 | $12.40 | $12.42 | $12.35 | $12.36 | 0.8M |
| 2026-06-03 | $12.36 | $12.39 | $12.34 | $12.36 | 0.8M |
| 2026-06-02 | $12.34 | $12.42 | $12.34 | $12.41 | 0.8M |
| 2026-06-01 | $12.32 | $12.41 | $12.31 | $12.36 | 1.1M |
| 2026-05-29 | $12.35 | $12.42 | $12.32 | $12.33 | 1.4M |
| 2026-05-28 | $12.49 | $12.54 | $12.28 | $12.38 | 3.4M |
| 2026-05-27 | $12.54 | $12.58 | $12.49 | $12.49 | 0.8M |
| 2026-05-26 | $12.50 | $12.54 | $12.48 | $12.54 | 1.0M |
| 2026-05-22 | $12.50 | $12.52 | $12.49 | $12.50 | 1.5M |
| 2026-05-21 | $12.50 | $12.53 | $12.49 | $12.50 | 1.2M |
| 2026-05-20 | $12.50 | $12.55 | $12.50 | $12.51 | 1.2M |
| 2026-05-19 | $12.41 | $12.58 | $12.37 | $12.50 | 2.6M |
| 2026-05-18 | $12.60 | $12.60 | $12.42 | $12.43 | 2.0M |
| 2026-05-15 | $12.60 | $12.64 | $12.55 | $12.60 | 2.4M |
| 2026-05-14 | $12.65 | $12.65 | $12.56 | $12.60 | 2.7M |
| 2026-05-13 | $12.56 | $12.68 | $12.51 | $12.51 | 3.1M |
| 2026-05-12 | $12.62 | $12.72 | $12.61 | $12.66 | 1.9M |
| 2026-05-11 | $12.69 | $12.71 | $12.56 | $12.62 | 8.1M |
| 2026-05-08 | $12.52 | $12.59 | $12.45 | $12.55 | 2.5M |
| 2026-05-07 | $12.25 | $12.42 | $12.24 | $12.38 | 1.9M |
| 2026-05-06 | $12.34 | $12.47 | $12.24 | $12.25 | 2.2M |
| 2026-05-05 | $12.30 | $12.37 | $12.22 | $12.26 | 1.6M |
| 2026-05-04 | $12.15 | $12.29 | $12.07 | $12.23 | 4.1M |
| 2026-05-01 | $12.29 | $12.67 | $12.26 | $12.54 | 7.7M |
| 2026-04-30 | $11.53 | $11.59 | $11.50 | $11.57 | 1.8M |
| 2026-04-29 | $11.50 | $11.60 | $11.48 | $11.56 | 4.0M |
| 2026-04-28 | $11.02 | $11.05 | $11.00 | $11.01 | 1.1M |
| 2026-04-27 | $10.99 | $11.04 | $10.98 | $11.02 | 0.9M |
| 2026-04-24 | $10.99 | $11.06 | $10.98 | $11.00 | 1.9M |
| 2026-04-23 | $11.00 | $11.02 | $10.97 | $11.00 | 1.7M |
| 2026-04-22 | $11.04 | $11.04 | $10.97 | $11.01 | 1.1M |
| 2026-04-21 | $11.02 | $11.05 | $10.97 | $10.98 | 2.0M |
| 2026-04-20 | $11.09 | $11.09 | $10.98 | $11.02 | 1.8M |
| 2026-04-17 | $11.13 | $11.15 | $11.07 | $11.12 | 2.7M |
| 2026-04-16 | $10.96 | $11.15 | $10.96 | $11.13 | 1.6M |
| 2026-04-15 | $11.11 | $11.12 | $11.06 | $11.11 | 0.9M |
| 2026-04-14 | $11.19 | $11.27 | $11.04 | $11.10 | 1.1M |
| 2026-04-13 | $10.98 | $11.17 | $10.98 | $11.17 | 1.6M |
| 2026-04-10 | $10.98 | $11.03 | $10.98 | $11.02 | 1.0M |
| 2026-04-09 | $10.98 | $11.10 | $10.96 | $10.97 | 2.0M |
| 2026-04-08 | $11.10 | $11.22 | $10.97 | $10.97 | 3.0M |
| 2026-04-07 | $11.00 | $11.09 | $10.94 | $10.94 | 3.1M |
| 2026-04-06 | $11.02 | $11.11 | $10.96 | $11.01 | 2.0M |
| 2026-04-02 | $10.94 | $11.14 | $10.89 | $11.12 | 4.2M |
| 2026-04-01 | $11.40 | $11.57 | $11.30 | $11.31 | 5.4M |
| 2026-03-31 | $11.26 | $11.42 | $11.20 | $11.42 | 7.2M |
| 2026-03-30 | $11.25 | $11.27 | $11.19 | $11.23 | 6.8M |
| 2026-03-27 | $11.24 | $11.28 | $11.14 | $11.22 | 8.9M |
| 2026-03-26 | $11.21 | $11.40 | $11.21 | $11.40 | 3.9M |
| 2026-03-25 | $11.41 | $11.47 | $11.29 | $11.32 | 3.0M |
| 2026-03-24 | $11.26 | $11.46 | $11.20 | $11.36 | 3.0M |
| 2026-03-23 | $11.28 | $11.50 | $11.19 | $11.39 | 9.7M |
| 2026-03-20 | $10.72 | $10.89 | $10.65 | $10.71 | 9.6M |
| 2026-03-19 | $10.53 | $10.95 | $10.36 | $10.77 | 16.6M |
| 2026-03-18 | $9.13 | $9.90 | $9.08 | $9.53 | 5.3M |
| 2026-03-17 | $9.01 | $9.16 | $8.90 | $9.14 | 3.2M |
| 2026-03-16 | $9.13 | $9.29 | $8.90 | $8.91 | 3.3M |
| 2026-03-13 | $9.28 | $9.47 | $8.90 | $8.97 | 3.8M |
| 2026-03-12 | $9.31 | $9.42 | $9.05 | $9.21 | 3.0M |
| 2026-03-11 | $9.55 | $9.63 | $9.30 | $9.45 | 2.0M |
| 2026-03-10 | $9.64 | $10.14 | $9.50 | $9.68 | 5.0M |
| 2026-03-09 | $9.16 | $9.35 | $8.78 | $9.33 | 3.4M |
| 2026-03-06 | $9.50 | $9.78 | $9.13 | $9.26 | 3.6M |
| 2026-03-05 | $9.87 | $10.12 | $9.42 | $9.60 | 3.7M |
| 2026-03-04 | $10.10 | $10.20 | $9.89 | $9.91 | 1.7M |
| 2026-03-03 | $10.00 | $10.24 | $9.80 | $10.06 | 2.3M |
| 2026-03-02 | $10.05 | $10.47 | $9.80 | $10.21 | 2.7M |
| 2026-02-27 | $10.40 | $10.63 | $10.30 | $10.33 | 2.7M |
| 2026-02-26 | $9.65 | $10.59 | $9.59 | $10.57 | 4.2M |
| 2026-02-25 | $10.65 | $10.65 | $9.00 | $9.67 | 10.0M |
| 2026-02-24 | $10.52 | $10.71 | $10.31 | $10.68 | 1.5M |
| 2026-02-23 | $10.75 | $10.79 | $10.42 | $10.56 | 1.5M |
| 2026-02-20 | $11.14 | $11.20 | $10.73 | $10.78 | 2.3M |
| 2026-02-19 | $11.20 | $11.25 | $10.91 | $11.16 | 1.9M |
| 2026-02-18 | $11.28 | $11.49 | $11.10 | $11.19 | 1.8M |
| 2026-02-17 | $11.42 | $11.57 | $11.20 | $11.25 | 2.2M |
| 2026-02-13 | $11.03 | $11.79 | $10.96 | $11.40 | 3.0M |
| 2026-02-12 | $10.99 | $11.21 | $10.87 | $10.91 | 1.7M |
| 2026-02-11 | $11.25 | $11.27 | $10.64 | $10.84 | 2.2M |
| 2026-02-10 | $10.81 | $11.39 | $10.80 | $11.27 | 2.4M |
| 2026-02-09 | $11.04 | $11.09 | $10.50 | $10.77 | 2.4M |
| 2026-02-06 | $12.03 | $12.07 | $10.91 | $11.04 | 3.4M |
| 2026-02-05 | $11.92 | $12.03 | $11.49 | $11.94 | 2.6M |
| 2026-02-04 | $11.57 | $12.00 | $11.31 | $11.91 | 3.4M |
| 2026-02-03 | $12.05 | $12.68 | $11.65 | $11.81 | 4.7M |
| 2026-02-02 | $11.47 | $12.51 | $11.16 | $11.85 | 4.0M |
| 2026-01-30 | $12.92 | $12.92 | $11.21 | $11.47 | 5.0M |
| 2026-01-29 | $13.73 | $13.78 | $13.22 | $13.29 | 2.5M |
| 2026-01-28 | $13.60 | $13.83 | $13.48 | $13.71 | 2.8M |
| 2026-01-27 | $13.37 | $13.67 | $13.23 | $13.60 | 1.7M |
| 2026-01-26 | $13.36 | $13.44 | $13.12 | $13.37 | 1.4M |
| 2026-01-23 | $13.31 | $13.83 | $13.20 | $13.37 | 2.2M |