Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,069.53 -1.02 (-0.02%) Dow
38,470.09 -33.60 (-0.09%) Nasdaq
15,707.68 +11.04 (+0.07%) Bitcoin USD
64,694.58 -2,135.05 (-3.19%) CMC Crypto 200
1,397.63 -26.47 (-1.86%)
Two Harbors Investment Corp. (TWO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.54 | 12.60 | 12.42 | 12.44 | 12.44 | 551,612 |
| 23 Apr 2024 | 12.26 | 12.60 | 12.23 | 12.56 | 12.56 | 710,700 |
| 22 Apr 2024 | 12.19 | 12.35 | 12.16 | 12.31 | 12.31 | 1,247,000 |
| 19 Apr 2024 | 11.89 | 12.17 | 11.87 | 12.13 | 12.13 | 1,004,900 |
| 18 Apr 2024 | 11.89 | 11.99 | 11.79 | 11.90 | 11.90 | 1,037,500 |
| 17 Apr 2024 | 11.77 | 11.88 | 11.70 | 11.78 | 11.78 | 572,500 |
| 16 Apr 2024 | 11.84 | 11.84 | 11.63 | 11.65 | 11.65 | 673,900 |
| 15 Apr 2024 | 11.97 | 12.05 | 11.69 | 11.88 | 11.88 | 1,032,400 |
| 12 Apr 2024 | 12.05 | 12.14 | 11.95 | 11.99 | 11.99 | 609,800 |
| 11 Apr 2024 | 12.05 | 12.15 | 11.88 | 12.11 | 12.11 | 999,900 |
| 10 Apr 2024 | 12.32 | 12.45 | 11.81 | 11.95 | 11.95 | 2,329,800 |
| 09 Apr 2024 | 12.50 | 12.70 | 12.42 | 12.70 | 12.70 | 857,800 |
| 08 Apr 2024 | 12.41 | 12.52 | 12.30 | 12.43 | 12.43 | 702,300 |
| 05 Apr 2024 | 12.36 | 12.47 | 12.27 | 12.35 | 12.35 | 888,800 |
| 04 Apr 2024 | 12.53 | 12.61 | 12.38 | 12.41 | 12.41 | 985,100 |
| 03 Apr 2024 | 12.42 | 12.53 | 12.30 | 12.45 | 12.45 | 1,585,900 |
| 03 Apr 2024 | 0.45 Dividend | |||||
| 02 Apr 2024 | 13.09 | 13.21 | 12.87 | 12.95 | 12.50 | 2,102,300 |
| 01 Apr 2024 | 13.26 | 13.29 | 13.10 | 13.21 | 12.75 | 1,330,500 |
| 28 Mar 2024 | 13.20 | 13.31 | 13.17 | 13.24 | 12.78 | 1,520,700 |
| 27 Mar 2024 | 12.98 | 13.17 | 12.98 | 13.16 | 12.70 | 989,900 |
| 26 Mar 2024 | 13.06 | 13.08 | 12.85 | 12.88 | 12.43 | 795,000 |
| 25 Mar 2024 | 13.00 | 13.12 | 12.98 | 13.02 | 12.57 | 806,100 |
| 22 Mar 2024 | 13.10 | 13.16 | 12.94 | 12.95 | 12.50 | 651,500 |
| 21 Mar 2024 | 12.95 | 13.19 | 12.90 | 13.06 | 12.61 | 1,159,700 |
| 20 Mar 2024 | 12.67 | 12.99 | 12.62 | 12.88 | 12.43 | 601,100 |
| 19 Mar 2024 | 12.68 | 12.77 | 12.49 | 12.67 | 12.23 | 881,800 |
| 18 Mar 2024 | 12.77 | 12.87 | 12.68 | 12.68 | 12.24 | 1,183,800 |
| 15 Mar 2024 | 12.55 | 12.85 | 12.55 | 12.77 | 12.33 | 3,962,600 |
| 14 Mar 2024 | 12.91 | 12.98 | 12.58 | 12.65 | 12.21 | 1,150,600 |
| 13 Mar 2024 | 12.93 | 13.06 | 12.92 | 12.99 | 12.54 | 1,617,800 |
| 12 Mar 2024 | 12.88 | 12.96 | 12.76 | 12.94 | 12.49 | 1,087,200 |
| 11 Mar 2024 | 12.77 | 13.00 | 12.77 | 12.89 | 12.44 | 972,400 |
| 08 Mar 2024 | 12.95 | 13.14 | 12.76 | 12.81 | 12.36 | 1,195,300 |
| 07 Mar 2024 | 12.91 | 13.02 | 12.74 | 12.81 | 12.36 | 861,800 |
| 06 Mar 2024 | 12.84 | 12.86 | 12.69 | 12.83 | 12.38 | 895,900 |
| 05 Mar 2024 | 12.65 | 12.80 | 12.62 | 12.74 | 12.30 | 702,700 |
| 04 Mar 2024 | 12.79 | 12.84 | 12.67 | 12.72 | 12.28 | 987,200 |
| 01 Mar 2024 | 12.67 | 12.78 | 12.58 | 12.76 | 12.32 | 674,100 |
| 29 Feb 2024 | 12.69 | 12.80 | 12.60 | 12.67 | 12.23 | 876,400 |
| 28 Feb 2024 | 12.66 | 12.66 | 12.46 | 12.52 | 12.08 | 1,747,200 |
| 27 Feb 2024 | 12.75 | 12.78 | 12.53 | 12.72 | 12.28 | 1,348,800 |
| 26 Feb 2024 | 12.81 | 12.93 | 12.65 | 12.65 | 12.21 | 894,600 |
| 23 Feb 2024 | 12.86 | 13.01 | 12.77 | 12.85 | 12.40 | 623,200 |
| 22 Feb 2024 | 12.69 | 12.93 | 12.68 | 12.89 | 12.44 | 777,700 |
| 21 Feb 2024 | 12.75 | 12.83 | 12.67 | 12.77 | 12.33 | 554,100 |
| 20 Feb 2024 | 12.70 | 12.81 | 12.60 | 12.75 | 12.31 | 839,200 |
| 16 Feb 2024 | 12.75 | 13.00 | 12.65 | 12.84 | 12.39 | 1,031,900 |
| 15 Feb 2024 | 12.66 | 12.99 | 12.66 | 12.91 | 12.46 | 1,374,400 |
| 14 Feb 2024 | 12.47 | 12.56 | 12.35 | 12.53 | 12.09 | 797,600 |
| 13 Feb 2024 | 12.36 | 12.51 | 12.23 | 12.33 | 11.90 | 1,270,200 |
| 12 Feb 2024 | 12.49 | 12.87 | 12.46 | 12.83 | 12.38 | 923,100 |
| 09 Feb 2024 | 12.26 | 12.47 | 12.22 | 12.46 | 12.03 | 706,600 |
| 08 Feb 2024 | 12.22 | 12.36 | 12.08 | 12.29 | 11.86 | 846,300 |
| 07 Feb 2024 | 12.63 | 12.63 | 12.12 | 12.17 | 11.75 | 1,119,400 |
| 06 Feb 2024 | 12.20 | 12.56 | 12.18 | 12.55 | 12.11 | 1,494,800 |
| 05 Feb 2024 | 12.39 | 12.45 | 12.11 | 12.32 | 11.89 | 1,557,900 |
| 02 Feb 2024 | 12.61 | 12.71 | 12.49 | 12.57 | 12.13 | 1,542,600 |
| 01 Feb 2024 | 12.52 | 12.86 | 12.27 | 12.86 | 12.41 | 1,930,900 |
| 31 Jan 2024 | 12.73 | 12.82 | 12.45 | 12.46 | 12.03 | 1,820,500 |
| 30 Jan 2024 | 13.34 | 13.40 | 12.76 | 12.77 | 12.33 | 3,881,000 |
| 29 Jan 2024 | 13.60 | 13.68 | 13.50 | 13.65 | 13.18 | 1,693,000 |
| 26 Jan 2024 | 13.64 | 13.72 | 13.56 | 13.56 | 13.09 | 711,800 |
| 25 Jan 2024 | 13.57 | 13.65 | 13.46 | 13.58 | 13.11 | 789,300 |
| 24 Jan 2024 | 13.45 | 13.60 | 13.37 | 13.38 | 12.92 | 704,100 |
| 23 Jan 2024 | 13.34 | 13.40 | 13.22 | 13.39 | 12.92 | 850,700 |
| 22 Jan 2024 | 13.55 | 13.62 | 13.30 | 13.33 | 12.87 | 1,256,800 |
| 19 Jan 2024 | 13.48 | 13.53 | 13.30 | 13.50 | 13.03 | 1,381,200 |
| 18 Jan 2024 | 13.23 | 13.44 | 13.17 | 13.44 | 12.97 | 1,226,700 |
| 17 Jan 2024 | 13.15 | 13.38 | 13.08 | 13.18 | 12.72 | 1,442,400 |
| 16 Jan 2024 | 13.44 | 13.50 | 13.21 | 13.35 | 12.89 | 1,247,200 |
| 12 Jan 2024 | 13.60 | 13.88 | 13.52 | 13.59 | 13.12 | 1,313,200 |
| 11 Jan 2024 | 13.44 | 13.64 | 13.32 | 13.57 | 13.10 | 1,880,400 |
| 11 Jan 2024 | 0.45 Dividend | |||||
| 10 Jan 2024 | 14.16 | 14.19 | 13.98 | 14.04 | 13.12 | 2,067,800 |
| 09 Jan 2024 | 14.03 | 14.21 | 13.97 | 14.16 | 13.23 | 1,507,600 |
| 08 Jan 2024 | 13.83 | 14.18 | 13.77 | 14.17 | 13.24 | 1,046,400 |
| 05 Jan 2024 | 13.56 | 13.87 | 13.53 | 13.81 | 12.90 | 1,034,200 |
| 04 Jan 2024 | 13.69 | 13.77 | 13.59 | 13.60 | 12.71 | 1,661,700 |
| 03 Jan 2024 | 13.76 | 13.76 | 13.42 | 13.64 | 12.74 | 1,718,200 |
| 02 Jan 2024 | 13.90 | 13.94 | 13.76 | 13.90 | 12.99 | 1,603,300 |
| 29 Dec 2023 | 14.10 | 14.17 | 13.93 | 13.93 | 13.01 | 1,075,100 |
| 28 Dec 2023 | 14.15 | 14.24 | 14.15 | 14.19 | 13.26 | 944,000 |
| 27 Dec 2023 | 14.31 | 14.31 | 14.16 | 14.23 | 13.30 | 963,700 |
| 26 Dec 2023 | 14.15 | 14.28 | 14.12 | 14.24 | 13.30 | 805,300 |
| 22 Dec 2023 | 14.22 | 14.36 | 14.03 | 14.08 | 13.16 | 2,207,400 |
| 21 Dec 2023 | 14.29 | 14.32 | 14.08 | 14.20 | 13.27 | 5,654,700 |
| 20 Dec 2023 | 14.17 | 14.54 | 14.13 | 14.18 | 13.25 | 2,311,100 |
| 19 Dec 2023 | 14.18 | 14.37 | 14.07 | 14.22 | 13.29 | 4,392,100 |
| 18 Dec 2023 | 14.38 | 14.45 | 14.08 | 14.11 | 13.18 | 1,594,700 |
| 15 Dec 2023 | 14.45 | 14.45 | 14.13 | 14.35 | 13.41 | 5,465,500 |
| 14 Dec 2023 | 14.53 | 14.59 | 14.33 | 14.37 | 13.43 | 2,209,000 |
| 13 Dec 2023 | 13.94 | 14.33 | 13.90 | 14.18 | 13.25 | 4,823,600 |
| 12 Dec 2023 | 13.63 | 13.89 | 13.57 | 13.79 | 12.88 | 1,323,500 |
| 11 Dec 2023 | 13.76 | 13.90 | 13.63 | 13.65 | 12.75 | 1,040,600 |
| 08 Dec 2023 | 13.71 | 13.96 | 13.71 | 13.83 | 12.92 | 1,100,600 |
| 07 Dec 2023 | 13.74 | 13.81 | 13.61 | 13.80 | 12.89 | 943,300 |
| 06 Dec 2023 | 14.07 | 14.10 | 13.67 | 13.69 | 12.79 | 1,364,300 |
| 05 Dec 2023 | 14.00 | 14.07 | 13.92 | 14.00 | 13.08 | 1,813,200 |
| 04 Dec 2023 | 13.94 | 14.07 | 13.88 | 14.01 | 13.09 | 962,800 |
| *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.