Two Harbors Investment Corp Pref Series A

TWO_pa
🏛️ 美国 →
24.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.84 24.70 23.84 24.70 0.0M
2024-12-30 24.04 24.05 23.84 23.98 0.0M
2024-12-27 24.30 24.35 24.06 24.17 0.0M
2024-12-26 24.36 24.36 24.36 24.36 0.0M
2024-12-24 24.28 24.37 24.27 24.37 0.0M
2024-12-23 24.32 24.35 24.20 24.27 0.0M
2024-12-20 24.17 24.55 24.17 24.50 0.0M
2024-12-19 24.22 24.24 24.16 24.24 0.0M
2024-12-18 24.19 24.32 24.19 24.20 0.0M
2024-12-17 24.50 24.50 24.22 24.22 0.0M
2024-12-16 24.49 24.52 24.30 24.52 0.0M
2024-12-13 24.36 24.36 24.13 24.30 0.0M
2024-12-12 24.26 24.41 24.26 24.39 0.0M
2024-12-11 24.31 24.50 24.31 24.32 0.0M
2024-12-10 24.30 24.55 24.25 24.25 0.0M
2024-12-09 24.29 24.58 24.23 24.30 0.0M
2024-12-06 24.29 24.31 24.15 24.31 0.0M
2024-12-05 24.25 24.32 24.19 24.22 0.0M
2024-12-04 24.25 24.33 24.12 24.12 0.0M
2024-12-03 24.26 24.36 24.18 24.19 0.0M
2024-12-02 24.16 24.28 24.00 24.15 0.0M
2024-11-29 24.25 24.25 24.05 24.24 0.0M
2024-11-27 24.30 24.37 24.11 24.18 0.0M
2024-11-26 24.12 24.49 24.12 24.30 0.0M
2024-11-25 24.16 24.35 24.09 24.19 0.0M
2024-11-22 24.16 24.24 24.16 24.16 0.0M
2024-11-21 24.37 24.53 24.13 24.23 0.0M
2024-11-20 24.50 24.68 24.01 24.15 0.0M
2024-11-19 24.43 24.46 24.37 24.43 0.0M
2024-11-18 24.60 24.60 24.41 24.54 0.0M
2024-11-15 24.53 24.60 24.46 24.60 0.0M
2024-11-14 24.60 24.63 24.47 24.53 0.0M
2024-11-13 24.70 24.71 24.45 24.70 0.0M
2024-11-12 24.53 24.70 24.45 24.70 0.0M
2024-11-11 24.65 24.75 24.55 24.55 0.0M
2024-11-08 24.95 24.95 24.70 24.70 0.0M
2024-11-07 24.74 24.95 24.70 24.75 0.0M
2024-11-06 24.67 24.85 24.58 24.67 0.0M
2024-11-05 24.78 24.85 24.67 24.82 0.0M
2024-11-04 24.78 24.85 24.53 24.60 0.0M
2024-11-01 24.72 24.79 24.62 24.68 0.0M
2024-10-31 24.76 24.77 24.51 24.77 0.0M
2024-10-30 24.71 24.79 24.70 24.70 0.0M
2024-10-29 24.83 24.84 24.67 24.76 0.0M
2024-10-28 24.82 24.85 24.72 24.81 0.0M
2024-10-25 24.78 24.80 24.71 24.71 0.0M
2024-10-24 24.77 24.85 24.65 24.68 0.0M
2024-10-23 24.85 24.90 24.77 24.85 0.0M
2024-10-22 24.91 24.95 24.85 24.95 0.0M
2024-10-21 24.96 24.98 24.82 24.86 0.0M
2024-10-18 24.99 24.99 24.90 24.96 0.0M
2024-10-17 24.73 24.99 24.73 24.99 0.0M
2024-10-16 24.90 25.00 24.72 24.72 0.0M
2024-10-15 24.88 24.88 24.71 24.88 0.0M
2024-10-14 24.84 24.90 24.78 24.88 0.0M
2024-10-11 24.73 24.84 24.70 24.84 0.0M
2024-10-10 25.20 25.20 25.09 25.15 0.0M
2024-10-09 25.16 25.20 25.00 25.20 0.0M
2024-10-08 25.05 25.19 25.00 25.19 0.0M
2024-10-07 25.13 25.13 24.98 25.00 0.0M
2024-10-04 25.10 25.18 24.95 25.03 0.0M
2024-10-03 25.00 25.10 24.95 25.05 0.0M
2024-10-02 25.16 25.16 24.86 24.93 0.0M
2024-10-01 24.91 25.16 24.91 25.13 0.0M
2024-09-30 25.01 25.09 24.86 24.86 0.0M
2024-09-27 25.15 25.15 24.92 24.92 0.0M
2024-09-26 25.15 25.39 25.04 25.25 0.0M
2024-09-25 24.89 25.15 24.89 25.15 0.0M
2024-09-24 24.90 25.00 24.90 25.00 0.0M
2024-09-23 24.96 25.00 24.86 24.91 0.0M
2024-09-20 24.95 24.95 24.85 24.89 0.0M
2024-09-19 24.95 25.00 24.82 24.95 0.0M
2024-09-18 24.89 24.99 24.80 24.95 0.0M
2024-09-17 24.92 24.96 24.85 24.85 0.0M
2024-09-16 24.70 24.92 24.70 24.92 0.0M
2024-09-13 24.93 24.93 24.85 24.85 0.0M
2024-09-12 24.63 25.00 24.63 24.90 0.0M
2024-09-11 24.85 24.91 24.78 24.86 0.0M
2024-09-10 24.80 24.87 24.59 24.85 0.0M
2024-09-09 24.75 24.80 24.70 24.80 0.0M
2024-09-06 24.62 24.78 24.56 24.75 0.0M
2024-09-05 24.61 24.80 24.50 24.56 0.0M
2024-09-04 24.45 24.88 24.40 24.40 0.0M
2024-09-03 24.47 24.54 24.30 24.49 0.0M
2024-08-30 24.21 24.75 24.15 24.54 0.1M
2024-08-29 24.09 24.24 23.92 24.20 0.0M
2024-08-28 24.25 24.25 24.09 24.22 0.0M
2024-08-27 24.23 24.23 24.10 24.19 0.0M
2024-08-26 24.15 24.20 24.15 24.20 0.0M
2024-08-23 24.23 24.23 24.15 24.15 0.0M
2024-08-22 23.90 24.22 23.90 24.05 0.0M
2024-08-21 23.91 24.15 23.91 23.97 0.0M
2024-08-20 24.04 24.11 23.96 24.06 0.0M
2024-08-19 24.02 24.10 23.99 24.02 0.0M
2024-08-16 23.99 24.15 23.87 24.12 0.0M
2024-08-15 23.89 24.11 23.85 23.99 0.0M
2024-08-14 23.89 23.89 23.75 23.89 0.0M
2024-08-13 23.80 23.89 23.60 23.65 0.0M
2024-08-12 23.44 23.88 23.42 23.85 0.0M
2024-08-09 23.88 23.88 23.61 23.61 0.0M
2024-08-08 23.50 23.80 23.50 23.80 0.0M
2024-08-07 23.33 23.69 23.33 23.63 0.0M
2024-08-06 23.64 23.81 23.35 23.50 0.0M
2024-08-05 23.70 23.76 23.50 23.57 0.0M
2024-08-02 24.28 24.30 23.90 23.91 0.0M
2024-08-01 23.96 24.05 23.94 24.05 0.0M
2024-07-31 23.93 24.00 23.93 23.94 0.0M
2024-07-30 23.96 23.98 23.90 23.98 0.0M
2024-07-29 24.08 24.13 23.90 23.99 0.0M
2024-07-26 23.86 23.95 23.86 23.95 0.0M
2024-07-25 23.78 23.95 23.78 23.91 0.0M
2024-07-24 23.91 23.91 23.82 23.82 0.0M
2024-07-23 23.92 24.09 23.70 23.80 0.0M
2024-07-22 23.86 23.95 23.84 23.95 0.0M
2024-07-19 23.82 23.87 23.82 23.84 0.0M
2024-07-18 23.85 23.85 23.77 23.81 0.0M
2024-07-17 23.83 23.89 23.83 23.88 0.0M
2024-07-16 23.81 23.87 23.72 23.72 0.0M
2024-07-15 23.73 23.95 23.72 23.72 0.0M
2024-07-12 23.98 23.98 23.73 23.73 0.0M
2024-07-11 24.13 24.57 24.04 24.43 0.0M
2024-07-10 23.83 24.07 23.80 23.90 0.0M
2024-07-09 23.75 23.86 23.70 23.83 0.0M
2024-07-08 23.64 23.88 23.64 23.81 0.0M
2024-07-05 23.58 23.77 23.49 23.57 0.0M
2024-07-03 23.45 23.58 23.30 23.56 0.0M
2024-07-02 23.45 23.45 23.35 23.40 0.0M
2024-07-01 23.26 23.45 23.23 23.40 0.0M
2024-06-28 23.40 23.40 22.98 23.15 0.0M
2024-06-27 23.40 23.40 23.30 23.30 0.0M
2024-06-26 23.17 23.35 23.17 23.25 0.0M
2024-06-25 23.32 23.37 23.29 23.29 0.0M
2024-06-24 23.26 23.44 23.26 23.31 0.0M
2024-06-21 23.17 23.38 23.17 23.20 0.0M
2024-06-20 23.30 23.42 23.11 23.26 0.0M
2024-06-18 23.26 23.28 23.05 23.15 0.0M
2024-06-17 22.83 23.24 22.83 23.16 0.0M
2024-06-14 22.98 22.98 22.89 22.93 0.0M
2024-06-13 23.00 23.06 22.89 22.94 0.0M
2024-06-12 23.08 23.13 22.96 23.04 0.0M
2024-06-11 23.12 23.26 23.03 23.03 0.0M
2024-06-10 23.20 23.26 23.14 23.26 0.0M
2024-06-07 23.14 23.26 23.14 23.18 0.0M
2024-06-06 23.22 23.28 23.20 23.22 0.0M
2024-06-05 23.46 23.46 23.12 23.24 0.0M
2024-06-04 23.41 23.45 23.32 23.39 0.0M
2024-06-03 23.48 23.49 23.32 23.41 0.0M
2024-05-31 23.24 23.50 23.16 23.40 0.0M
2024-05-30 23.00 23.30 23.00 23.30 0.0M
2024-05-29 23.30 23.30 23.08 23.08 0.0M
2024-05-28 23.30 23.30 23.07 23.20 0.0M
2024-05-24 23.11 23.45 23.11 23.24 0.0M
2024-05-23 23.20 23.20 23.20 23.20 0.0M
2024-05-22 23.24 23.45 23.24 23.45 0.0M
2024-05-21 23.21 23.45 23.21 23.45 0.0M
2024-05-20 23.36 23.47 23.22 23.33 0.0M
2024-05-17 23.25 23.47 23.15 23.40 0.0M
2024-05-16 23.28 23.28 23.18 23.28 0.0M
2024-05-15 23.19 23.22 23.14 23.17 0.0M
2024-05-14 23.21 23.27 22.98 23.10 0.0M
2024-05-13 22.95 23.21 22.93 23.21 0.0M
2024-05-10 22.83 23.05 22.71 23.05 0.0M
2024-05-09 23.09 23.09 22.94 23.01 0.0M
2024-05-08 23.00 23.25 23.00 23.01 0.0M
2024-05-07 23.20 23.21 23.01 23.01 0.0M
2024-05-06 23.06 23.14 23.02 23.06 0.0M
2024-05-03 23.00 23.06 22.92 23.05 0.0M
2024-05-02 22.80 23.08 22.80 22.95 0.0M
2024-05-01 22.92 23.03 22.68 22.97 0.0M
2024-04-30 22.63 22.95 22.63 22.91 0.0M
2024-04-29 22.30 22.80 22.30 22.60 0.0M
2024-04-26 22.42 22.50 22.30 22.30 0.0M
2024-04-25 22.20 22.35 22.20 22.35 0.0M
2024-04-24 22.41 22.41 22.30 22.35 0.0M
2024-04-23 22.35 22.59 22.30 22.48 0.0M
2024-04-22 22.26 22.34 22.25 22.34 0.0M
2024-04-19 22.32 22.48 22.25 22.25 0.0M
2024-04-18 22.22 22.31 22.20 22.29 0.0M
2024-04-17 22.40 22.44 22.30 22.34 0.0M
2024-04-16 22.44 22.50 22.17 22.29 0.0M
2024-04-15 23.08 23.08 22.24 22.44 0.0M
2024-04-12 23.19 23.21 23.08 23.12 0.0M
2024-04-11 23.34 23.34 23.01 23.06 0.0M
2024-04-10 23.60 23.70 23.45 23.69 0.0M
2024-04-09 23.56 23.71 23.55 23.65 0.0M
2024-04-08 23.75 23.75 23.60 23.65 0.0M
2024-04-05 23.68 23.68 23.43 23.65 0.0M
2024-04-04 23.47 23.72 23.39 23.59 0.0M
2024-04-03 23.43 23.43 23.25 23.35 0.0M
2024-04-02 23.35 23.43 23.12 23.29 0.0M
2024-04-01 23.10 23.36 23.10 23.36 0.0M
2024-03-28 23.48 23.48 22.91 22.92 0.1M
2024-03-27 23.31 23.42 23.31 23.42 0.0M
2024-03-26 23.44 23.44 23.15 23.33 0.0M
2024-03-25 23.17 23.47 23.14 23.37 0.0M
2024-03-22 23.40 23.46 23.24 23.25 0.0M
2024-03-21 23.42 23.47 23.40 23.43 0.0M
2024-03-20 23.45 23.48 23.23 23.47 0.0M
2024-03-19 23.46 23.48 23.45 23.45 0.0M
2024-03-18 23.27 23.48 23.27 23.40 0.0M
2024-03-15 23.32 23.81 23.32 23.42 0.0M
2024-03-14 23.32 23.80 23.30 23.37 0.0M
2024-03-13 23.41 23.47 23.31 23.40 0.0M
2024-03-12 23.29 23.35 23.01 23.28 0.0M
2024-03-11 23.07 23.45 22.98 23.24 0.0M
2024-03-08 23.14 23.30 23.00 23.19 0.0M
2024-03-07 22.75 23.08 22.74 22.93 0.0M
2024-03-06 22.87 22.87 22.77 22.78 0.0M
2024-03-05 22.95 22.95 22.84 22.87 0.0M
2024-03-04 23.20 23.20 22.87 23.00 0.0M
2024-03-01 23.43 23.43 22.90 23.15 0.0M
2024-02-29 23.17 23.22 23.00 23.14 0.0M
2024-02-28 23.22 23.22 23.10 23.21 0.0M
2024-02-27 23.28 23.28 23.18 23.25 0.0M
2024-02-26 23.40 23.49 23.30 23.31 0.0M
2024-02-23 23.20 23.50 23.20 23.44 0.0M
2024-02-22 23.20 23.20 23.07 23.16 0.0M
2024-02-21 23.09 23.20 23.07 23.10 0.0M
2024-02-20 22.95 23.19 22.90 23.07 0.0M
2024-02-16 22.74 22.77 22.63 22.77 0.0M
2024-02-15 22.66 22.88 22.63 22.65 0.0M
2024-02-14 22.61 22.67 22.60 22.64 0.0M
2024-02-13 22.86 22.86 22.54 22.54 0.0M
2024-02-12 22.91 22.98 22.89 22.94 0.0M
2024-02-09 22.85 22.98 22.85 22.91 0.0M
2024-02-08 22.72 22.83 22.70 22.77 0.0M
2024-02-07 22.64 22.64 22.52 22.55 0.0M
2024-02-06 22.45 22.68 22.45 22.64 0.0M
2024-02-05 22.70 22.75 22.37 22.52 0.0M
2024-02-02 22.78 22.78 22.65 22.68 0.0M
2024-02-01 22.52 22.79 22.52 22.73 0.0M
2024-01-31 22.65 22.67 22.45 22.46 0.0M
2024-01-30 22.70 22.70 22.40 22.66 0.0M
2024-01-29 22.56 22.70 22.39 22.70 0.0M
2024-01-26 22.63 22.80 22.42 22.45 0.0M
2024-01-25 22.60 22.83 22.45 22.50 0.1M
2024-01-24 22.79 22.82 22.45 22.60 0.0M
2024-01-23 22.74 22.96 22.74 22.82 0.0M
2024-01-22 22.76 22.95 22.76 22.95 0.0M
2024-01-19 22.67 22.86 22.67 22.83 0.0M
2024-01-18 22.78 22.78 22.72 22.78 0.0M
2024-01-17 22.70 22.84 22.70 22.70 0.0M
2024-01-16 22.64 22.86 22.64 22.76 0.0M
2024-01-12 22.64 22.72 22.64 22.72 0.0M
2024-01-11 22.78 22.79 22.64 22.64 0.0M
2024-01-10 22.83 23.07 22.83 23.06 0.0M
2024-01-09 22.81 22.99 22.81 22.95 0.0M
2024-01-08 22.76 22.89 22.64 22.89 0.0M
2024-01-05 22.81 22.81 22.71 22.76 0.0M
2024-01-04 22.60 22.81 22.56 22.69 0.0M
2024-01-03 22.81 22.81 22.50 22.65 0.0M
2024-01-02 22.40 22.78 22.38 22.58 0.0M