Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,206.76 -685.68 (-1.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Two Harbors Investment Corp. (TWO-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.42 | 22.50 | 22.30 | 22.30 | 22.30 | 5,186 |
| 25 Apr 2024 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 6,202 |
| 24 Apr 2024 | 22.41 | 22.41 | 22.30 | 22.35 | 22.35 | 5,458 |
| 23 Apr 2024 | 22.35 | 22.59 | 22.30 | 22.48 | 22.48 | 17,217 |
| 22 Apr 2024 | 22.26 | 22.34 | 22.25 | 22.34 | 22.34 | 4,068 |
| 19 Apr 2024 | 22.32 | 22.48 | 22.25 | 22.25 | 22.25 | 8,930 |
| 18 Apr 2024 | 22.22 | 22.30 | 22.20 | 22.29 | 22.29 | 12,377 |
| 17 Apr 2024 | 22.40 | 22.44 | 22.30 | 22.34 | 22.34 | 5,448 |
| 16 Apr 2024 | 22.44 | 22.50 | 22.17 | 22.29 | 22.29 | 24,110 |
| 15 Apr 2024 | 23.08 | 23.08 | 22.24 | 22.44 | 22.44 | 6,476 |
| 12 Apr 2024 | 23.19 | 23.21 | 23.08 | 23.12 | 23.12 | 6,017 |
| 11 Apr 2024 | 23.34 | 23.34 | 23.01 | 23.06 | 23.06 | 11,673 |
| 11 Apr 2024 | 0.50781 Dividend | |||||
| 10 Apr 2024 | 23.60 | 23.70 | 23.45 | 23.69 | 23.18 | 23,399 |
| 09 Apr 2024 | 23.56 | 23.71 | 23.55 | 23.65 | 23.14 | 6,510 |
| 08 Apr 2024 | 23.75 | 23.75 | 23.60 | 23.65 | 23.14 | 2,979 |
| 05 Apr 2024 | 23.68 | 23.68 | 23.43 | 23.65 | 23.14 | 2,444 |
| 04 Apr 2024 | 23.47 | 23.72 | 23.39 | 23.59 | 23.08 | 4,561 |
| 03 Apr 2024 | 23.43 | 23.43 | 23.25 | 23.35 | 22.85 | 3,940 |
| 02 Apr 2024 | 23.35 | 23.43 | 23.12 | 23.29 | 22.79 | 7,561 |
| 01 Apr 2024 | 23.10 | 23.36 | 23.10 | 23.36 | 22.86 | 5,838 |
| 28 Mar 2024 | 23.48 | 23.48 | 22.91 | 22.92 | 22.43 | 54,225 |
| 27 Mar 2024 | 23.31 | 23.42 | 23.31 | 23.42 | 22.92 | 3,048 |
| 26 Mar 2024 | 23.44 | 23.44 | 23.15 | 23.33 | 22.83 | 4,452 |
| 25 Mar 2024 | 23.17 | 23.47 | 23.14 | 23.36 | 22.86 | 33,928 |
| 22 Mar 2024 | 23.40 | 23.46 | 23.24 | 23.25 | 22.75 | 18,042 |
| 21 Mar 2024 | 23.42 | 23.47 | 23.40 | 23.43 | 22.93 | 2,923 |
| 20 Mar 2024 | 23.45 | 23.48 | 23.23 | 23.47 | 22.97 | 9,345 |
| 19 Mar 2024 | 23.46 | 23.48 | 23.45 | 23.45 | 22.95 | 5,219 |
| 18 Mar 2024 | 23.27 | 23.48 | 23.27 | 23.40 | 22.90 | 4,482 |
| 15 Mar 2024 | 23.32 | 23.81 | 23.32 | 23.42 | 22.92 | 3,317 |
| 14 Mar 2024 | 23.32 | 23.80 | 23.30 | 23.37 | 22.87 | 5,371 |
| 13 Mar 2024 | 23.41 | 23.47 | 23.31 | 23.40 | 22.90 | 15,727 |
| 12 Mar 2024 | 23.29 | 23.35 | 23.01 | 23.27 | 22.78 | 13,332 |
| 11 Mar 2024 | 23.07 | 23.45 | 22.98 | 23.24 | 22.74 | 12,640 |
| 08 Mar 2024 | 23.14 | 23.30 | 23.00 | 23.19 | 22.69 | 8,732 |
| 07 Mar 2024 | 22.75 | 23.08 | 22.74 | 22.93 | 22.44 | 47,176 |
| 06 Mar 2024 | 22.87 | 22.87 | 22.77 | 22.78 | 22.29 | 10,252 |
| 05 Mar 2024 | 22.95 | 22.95 | 22.83 | 22.87 | 22.38 | 3,444 |
| 04 Mar 2024 | 23.20 | 23.20 | 22.87 | 23.00 | 22.51 | 5,688 |
| 01 Mar 2024 | 23.43 | 23.43 | 22.90 | 23.15 | 22.65 | 5,244 |
| 29 Feb 2024 | 23.17 | 23.22 | 23.00 | 23.14 | 22.64 | 10,620 |
| 28 Feb 2024 | 23.22 | 23.22 | 23.10 | 23.20 | 22.71 | 7,850 |
| 27 Feb 2024 | 23.28 | 23.28 | 23.18 | 23.25 | 22.75 | 934 |
| 26 Feb 2024 | 23.40 | 23.49 | 23.30 | 23.31 | 22.81 | 11,544 |
| 23 Feb 2024 | 23.20 | 23.50 | 23.20 | 23.44 | 22.94 | 12,489 |
| 22 Feb 2024 | 23.20 | 23.20 | 23.07 | 23.16 | 22.66 | 3,975 |
| 21 Feb 2024 | 23.09 | 23.20 | 23.07 | 23.10 | 22.60 | 7,780 |
| 20 Feb 2024 | 22.95 | 23.19 | 22.90 | 23.07 | 22.58 | 13,288 |
| 16 Feb 2024 | 22.74 | 22.77 | 22.63 | 22.77 | 22.28 | 1,163 |
| 15 Feb 2024 | 22.66 | 22.88 | 22.63 | 22.65 | 22.16 | 1,921 |
| 14 Feb 2024 | 22.61 | 22.67 | 22.60 | 22.64 | 22.15 | 2,187 |
| 13 Feb 2024 | 22.86 | 22.86 | 22.54 | 22.54 | 22.06 | 3,577 |
| 12 Feb 2024 | 22.91 | 22.98 | 22.89 | 22.94 | 22.45 | 11,752 |
| 09 Feb 2024 | 22.85 | 22.98 | 22.85 | 22.91 | 22.42 | 5,521 |
| 08 Feb 2024 | 22.72 | 22.83 | 22.70 | 22.76 | 22.28 | 5,211 |
| 07 Feb 2024 | 22.64 | 22.64 | 22.52 | 22.55 | 22.07 | 6,840 |
| 06 Feb 2024 | 22.45 | 22.68 | 22.45 | 22.64 | 22.15 | 1,256 |
| 05 Feb 2024 | 22.70 | 22.75 | 22.37 | 22.52 | 22.04 | 2,877 |
| 02 Feb 2024 | 22.78 | 22.78 | 22.65 | 22.68 | 22.19 | 3,039 |
| 01 Feb 2024 | 22.52 | 22.79 | 22.52 | 22.73 | 22.24 | 3,899 |
| 31 Jan 2024 | 22.65 | 22.67 | 22.45 | 22.46 | 21.98 | 6,333 |
| 30 Jan 2024 | 22.70 | 22.70 | 22.40 | 22.66 | 22.17 | 9,640 |
| 29 Jan 2024 | 22.56 | 22.70 | 22.39 | 22.70 | 22.21 | 32,652 |
| 26 Jan 2024 | 22.63 | 22.80 | 22.42 | 22.45 | 21.97 | 47,885 |
| 25 Jan 2024 | 22.60 | 22.83 | 22.45 | 22.50 | 22.02 | 51,495 |
| 24 Jan 2024 | 22.79 | 22.82 | 22.45 | 22.60 | 22.12 | 8,860 |
| 23 Jan 2024 | 22.74 | 22.96 | 22.74 | 22.82 | 22.33 | 1,767 |
| 22 Jan 2024 | 22.76 | 22.95 | 22.76 | 22.95 | 22.46 | 2,656 |
| 19 Jan 2024 | 22.67 | 22.86 | 22.67 | 22.83 | 22.34 | 1,866 |
| 18 Jan 2024 | 22.78 | 22.78 | 22.72 | 22.78 | 22.29 | 3,703 |
| 17 Jan 2024 | 22.70 | 22.84 | 22.70 | 22.70 | 22.21 | 2,324 |
| 16 Jan 2024 | 22.64 | 22.86 | 22.64 | 22.76 | 22.27 | 10,094 |
| 12 Jan 2024 | 22.64 | 22.72 | 22.64 | 22.72 | 22.23 | 2,718 |
| 11 Jan 2024 | 22.78 | 22.79 | 22.64 | 22.64 | 22.15 | 8,104 |
| 11 Jan 2024 | 0.50781 Dividend | |||||
| 10 Jan 2024 | 22.83 | 23.07 | 22.83 | 23.06 | 22.07 | 2,426 |
| 09 Jan 2024 | 22.81 | 22.99 | 22.81 | 22.95 | 21.96 | 5,198 |
| 08 Jan 2024 | 22.76 | 22.89 | 22.64 | 22.89 | 21.91 | 4,609 |
| 05 Jan 2024 | 22.81 | 22.81 | 22.70 | 22.76 | 21.78 | 3,254 |
| 04 Jan 2024 | 22.60 | 22.81 | 22.56 | 22.69 | 21.71 | 3,845 |
| 03 Jan 2024 | 22.81 | 22.81 | 22.50 | 22.65 | 21.68 | 6,988 |
| 02 Jan 2024 | 22.40 | 22.78 | 22.38 | 22.58 | 21.61 | 13,493 |
| 29 Dec 2023 | 22.87 | 22.87 | 22.39 | 22.39 | 21.43 | 15,477 |
| 28 Dec 2023 | 22.75 | 23.09 | 22.72 | 22.72 | 21.74 | 6,306 |
| 27 Dec 2023 | 22.89 | 22.98 | 22.89 | 22.90 | 21.92 | 5,944 |
| 26 Dec 2023 | 22.93 | 23.09 | 22.84 | 22.85 | 21.87 | 6,911 |
| 22 Dec 2023 | 22.91 | 23.00 | 22.91 | 22.93 | 21.94 | 4,750 |
| 21 Dec 2023 | 22.64 | 22.91 | 22.63 | 22.91 | 21.93 | 3,189 |
| 20 Dec 2023 | 22.31 | 22.58 | 22.31 | 22.58 | 21.61 | 8,729 |
| 19 Dec 2023 | 22.30 | 22.48 | 22.25 | 22.48 | 21.51 | 19,496 |
| 18 Dec 2023 | 22.26 | 22.28 | 22.10 | 22.26 | 21.30 | 10,286 |
| 15 Dec 2023 | 22.28 | 22.28 | 22.12 | 22.14 | 21.19 | 5,114 |
| 14 Dec 2023 | 21.83 | 22.23 | 21.83 | 22.16 | 21.21 | 10,072 |
| 13 Dec 2023 | 21.87 | 22.16 | 21.87 | 22.11 | 21.16 | 12,821 |
| 12 Dec 2023 | 21.75 | 22.12 | 21.64 | 21.93 | 20.99 | 11,110 |
| 11 Dec 2023 | 22.03 | 22.03 | 21.60 | 21.83 | 20.90 | 2,279 |
| 08 Dec 2023 | 21.90 | 21.93 | 21.72 | 21.92 | 20.98 | 6,667 |
| 07 Dec 2023 | 21.70 | 22.03 | 21.70 | 21.93 | 20.99 | 8,221 |
| 06 Dec 2023 | 21.85 | 21.98 | 21.69 | 21.69 | 20.76 | 9,173 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.