USD
Datos históricos de Two Harbors Investment Corp.
Two Harbors Investment Corp. · TWO
$12.19
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 17:43:04 UTC
- Variación en el periodo
- +25.7%
- Máximo
- US$14.17
- 16 de enero de 2026
- Mínimo
- US$8.78
- 9 de marzo de 2026
- Volumen medio diario
- 2.87 M
Del 10 de octubre de 2025 al 24 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 24 ago 2026 | 12.18 | 12.19 | 12.17 | 12.18 | +1.08% | 19.39 M |
| 21 ago 2026 | 12.02 | 12.06 | 12.02 | 12.05 | +0.08% | 3.6 M |
| 20 ago 2026 | 12.01 | 12.04 | 12.00 | 12.04 | +0.25% | 2.14 M |
| 19 ago 2026 | 12.03 | 12.03 | 12.00 | 12.01 | +0.17% | 1.48 M |
| 18 ago 2026 | 12.04 | 12.04 | 11.99 | 11.99 | −0.17% | 2.02 M |
| 17 ago 2026 | 12.02 | 12.04 | 12.01 | 12.01 | −0.25% | 1.06 M |
| 14 ago 2026 | 12.03 | 12.04 | 12.02 | 12.04 | +0.08% | 1.26 M |
| 13 ago 2026 | 12.04 | 12.05 | 12.01 | 12.03 | −0.08% | 1.8 M |
| 12 ago 2026 | 12.00 | 12.05 | 12.00 | 12.04 | +0.42% | 1.47 M |
| 11 ago 2026 | 12.03 | 12.04 | 11.98 | 11.99 | −0.33% | 7.74 M |
| 10 ago 2026 | 12.06 | 12.09 | 12.01 | 12.03 | −0.74% | 5.39 M |
| 7 ago 2026 | 12.06 | 12.12 | 12.05 | 12.12 | +0.75% | 3 M |
| 6 ago 2026 | 12.03 | 12.05 | 12.03 | 12.03 | 0.00% | 2.19 M |
| 5 ago 2026 | 12.05 | 12.06 | 12.03 | 12.03 | −0.33% | 3.85 M |
| 4 ago 2026 | 12.06 | 12.07 | 12.03 | 12.07 | +0.17% | 8.88 M |
| 3 ago 2026 | 12.09 | 12.10 | 12.05 | 12.05 | −0.33% | 7.41 M |
| 31 jul 2026 | 12.11 | 12.12 | 12.08 | 12.09 | −0.17% | 9.16 M |
| 30 jul 2026 | 12.12 | 12.12 | 12.10 | 12.11 | +0.08% | 1.73 M |
| 29 jul 2026 | 12.12 | 12.14 | 12.10 | 12.10 | 0.00% | 2.7 M |
| 28 jul 2026 | 12.12 | 12.12 | 12.10 | 12.10 | −0.17% | 1.99 M |
| 27 jul 2026 | 12.11 | 12.12 | 12.09 | 12.12 | +0.17% | 1.53 M |
| 24 jul 2026 | 12.10 | 12.11 | 12.09 | 12.10 | +0.08% | 2.07 M |
| 23 jul 2026 | 12.06 | 12.10 | 12.06 | 12.09 | −0.08% | 1.2 M |
| 22 jul 2026 | 12.11 | 12.11 | 12.00 | 12.10 | 0.00% | 4.6 M |
| 21 jul 2026 | 12.11 | 12.11 | 12.09 | 12.10 | 0.00% | 1.49 M |
| 20 jul 2026 | 12.09 | 12.10 | 12.09 | 12.10 | +0.08% | 1.15 M |
| 17 jul 2026 | 12.10 | 12.11 | 12.08 | 12.09 | −0.08% | 883,335.061 |
| 16 jul 2026 | 12.09 | 12.11 | 12.09 | 12.10 | +0.08% | 774,458.961 |
| 15 jul 2026 | 12.14 | 12.14 | 12.07 | 12.09 | −0.17% | 4.43 M |
| 14 jul 2026 | 12.09 | 12.12 | 12.08 | 12.11 | +0.25% | 1.29 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.