Two Harbors Investment Co...
23.56
-0.06 (-0.25%)
At close: Dec 26, 2024, 3:50 PM

TWO-PB Stock Price History

Date Open High Low Close Change % Change Volume
Dec 26, 2024 23.60 23.60 23.50 23.58 -0.04 -0.17% 13,032
Dec 24, 2024 24.09 24.09 23.60 23.62 -0.28 -1.17% 14,780
Dec 23, 2024 23.87 24.08 23.75 23.90 -0.07 -0.29% 10,673
Dec 20, 2024 23.94 23.97 23.59 23.97 0.03 0.13% 7,845
Dec 19, 2024 23.91 23.96 23.70 23.94 0.08 0.34% 21,231
Dec 18, 2024 23.76 23.94 23.76 23.86 0.00 0.00% 11,536
Dec 17, 2024 24.02 24.02 23.79 23.86 -0.17 -0.71% 5,794
Dec 16, 2024 23.93 24.05 23.81 24.03 0.00 0.00% 6,536
Dec 13, 2024 23.86 24.08 23.85 24.03 0.04 0.17% 11,410
Dec 12, 2024 24.00 24.15 23.85 23.99 0.11 0.46% 9,393
Dec 11, 2024 23.85 24.16 23.76 23.88 -0.29 -1.20% 15,307
Dec 10, 2024 24.10 24.20 23.75 24.17 0.17 0.71% 11,954
Dec 9, 2024 23.79 24.34 23.79 24.00 0.10 0.42% 22,813
Dec 6, 2024 24.21 24.22 23.85 23.90 -0.11 -0.46% 4,655
Dec 5, 2024 23.92 24.22 23.84 24.01 0.09 0.38% 6,298
Dec 4, 2024 23.75 23.94 23.60 23.92 0.17 0.72% 22,557
Dec 3, 2024 23.78 23.86 23.59 23.75 -0.14 -0.59% 25,832
Dec 2, 2024 23.40 23.95 23.40 23.89 0.49 2.09% 19,727
Nov 29, 2024 23.49 23.90 23.40 23.40 -0.36 -1.52% 92,969
Nov 27, 2024 23.81 23.92 23.63 23.76 0.13 0.55% 6,835
Nov 26, 2024 23.56 23.89 23.47 23.63 0.03 0.13% 6,601
Nov 25, 2024 23.58 23.99 23.58 23.60 0.05 0.21% 3,615
Nov 22, 2024 23.66 23.85 23.55 23.55 -0.17 -0.72% 9,169
Nov 21, 2024 23.89 24.17 23.60 23.72 0.02 0.08% 13,140
Nov 20, 2024 23.96 24.24 23.65 23.70 -0.42 -1.74% 17,619
Nov 19, 2024 24.13 24.21 24.12 24.12 -0.13 -0.54% 3,204
Nov 18, 2024 24.40 24.40 24.22 24.25 -0.17 -0.70% 5,152
Nov 15, 2024 24.26 24.44 24.22 24.42 0.10 0.41% 5,169
Nov 14, 2024 24.50 24.50 24.24 24.32 -0.15 -0.61% 5,102
Nov 13, 2024 24.52 24.68 24.47 24.47 -0.05 -0.20% 4,338
Nov 12, 2024 24.68 24.68 24.48 24.52 -0.06 -0.24% 5,111
Nov 11, 2024 24.61 24.75 24.50 24.58 -0.07 -0.28% 11,263
Nov 8, 2024 24.73 24.87 24.52 24.65 0.03 0.12% 8,743
Nov 7, 2024 24.67 24.80 24.56 24.62 -0.02 -0.08% 13,777
Nov 6, 2024 24.76 24.89 24.59 24.64 -0.16 -0.65% 13,580
Nov 5, 2024 24.69 24.87 24.61 24.80 0.17 0.69% 5,721
Nov 4, 2024 24.64 24.81 24.56 24.63 -0.11 -0.44% 11,391
Nov 1, 2024 24.71 24.74 24.64 24.74 -0.04 -0.16% 7,680
Oct 31, 2024 24.72 24.91 24.47 24.78 0.16 0.65% 19,835
Oct 30, 2024 24.64 24.73 24.61 24.62 -0.02 -0.08% 6,753
Oct 29, 2024 24.60 24.65 24.53 24.64 0.03 0.12% 5,637
Oct 28, 2024 24.65 24.75 24.33 24.61 0.01 0.04% 12,061
Oct 25, 2024 24.85 24.91 24.60 24.60 -0.30 -1.20% 12,264
Oct 24, 2024 24.64 24.90 24.64 24.90 0.25 1.01% 4,523
Oct 23, 2024 24.62 24.69 24.56 24.65 0.01 0.04% 11,016
Oct 22, 2024 24.64 24.73 24.59 24.64 0.00 0.00% 12,664
Oct 21, 2024 24.76 24.82 24.64 24.64 -0.12 -0.48% 6,544
Oct 18, 2024 24.82 24.97 24.76 24.76 -0.06 -0.24% 7,529
Oct 17, 2024 24.69 24.97 24.69 24.82 -0.04 -0.16% 3,301
Oct 16, 2024 24.93 24.94 24.86 24.86 -0.07 -0.28% 14,862