Two Harbors Investment Corp Pref Series B

TWO_pb
🏛️ 美国 →
23.11
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 23.70 23.70 22.95 23.07 0.3M
2024-12-30 23.40 23.63 23.14 23.60 0.0M
2024-12-27 23.72 23.74 23.21 23.40 0.0M
2024-12-26 23.60 23.60 23.50 23.58 0.0M
2024-12-24 24.09 24.09 23.60 23.62 0.0M
2024-12-23 23.87 24.08 23.75 23.90 0.0M
2024-12-20 23.94 23.97 23.59 23.97 0.0M
2024-12-19 23.91 23.96 23.70 23.94 0.0M
2024-12-18 23.76 23.94 23.76 23.86 0.0M
2024-12-17 24.02 24.02 23.79 23.86 0.0M
2024-12-16 23.93 24.05 23.81 24.03 0.0M
2024-12-13 23.86 24.08 23.85 24.03 0.0M
2024-12-12 24.00 24.15 23.85 23.99 0.0M
2024-12-11 23.85 24.16 23.76 23.88 0.0M
2024-12-10 24.10 24.20 23.75 24.17 0.0M
2024-12-09 23.79 24.34 23.79 24.00 0.0M
2024-12-06 24.21 24.22 23.85 23.90 0.0M
2024-12-05 23.92 24.22 23.84 24.01 0.0M
2024-12-04 23.75 23.94 23.60 23.92 0.0M
2024-12-03 23.78 23.86 23.59 23.75 0.0M
2024-12-02 23.40 23.95 23.40 23.89 0.0M
2024-11-29 23.49 23.90 23.40 23.40 0.1M
2024-11-27 23.81 23.92 23.63 23.76 0.0M
2024-11-26 23.56 23.89 23.47 23.63 0.0M
2024-11-25 23.58 23.99 23.58 23.60 0.0M
2024-11-22 23.66 23.85 23.55 23.55 0.0M
2024-11-21 23.89 24.17 23.60 23.72 0.0M
2024-11-20 23.96 24.24 23.65 23.70 0.0M
2024-11-19 24.13 24.21 24.12 24.12 0.0M
2024-11-18 24.40 24.40 24.22 24.25 0.0M
2024-11-15 24.26 24.44 24.22 24.42 0.0M
2024-11-14 24.50 24.50 24.24 24.32 0.0M
2024-11-13 24.52 24.68 24.47 24.47 0.0M
2024-11-12 24.68 24.68 24.48 24.52 0.0M
2024-11-11 24.61 24.75 24.50 24.58 0.0M
2024-11-08 24.73 24.87 24.52 24.65 0.0M
2024-11-07 24.67 24.80 24.56 24.62 0.0M
2024-11-06 24.76 24.89 24.59 24.64 0.0M
2024-11-05 24.69 24.88 24.61 24.80 0.0M
2024-11-04 24.64 24.81 24.56 24.63 0.0M
2024-11-01 24.71 24.74 24.64 24.74 0.0M
2024-10-31 24.72 24.91 24.47 24.78 0.0M
2024-10-30 24.64 24.73 24.61 24.62 0.0M
2024-10-29 24.60 24.65 24.53 24.64 0.0M
2024-10-28 24.65 24.75 24.33 24.61 0.0M
2024-10-25 24.85 24.91 24.60 24.60 0.0M
2024-10-24 24.64 24.90 24.64 24.90 0.0M
2024-10-23 24.62 24.69 24.56 24.65 0.0M
2024-10-22 24.64 24.73 24.59 24.64 0.0M
2024-10-21 24.76 24.82 24.64 24.64 0.0M
2024-10-18 24.82 24.98 24.76 24.76 0.0M
2024-10-17 24.69 24.97 24.69 24.82 0.0M
2024-10-16 24.93 24.94 24.86 24.86 0.0M
2024-10-15 24.91 24.97 24.74 24.93 0.0M
2024-10-14 24.85 24.85 24.79 24.79 0.0M
2024-10-11 24.71 24.91 24.70 24.91 0.0M
2024-10-10 25.20 25.20 25.06 25.18 0.0M
2024-10-09 25.03 25.27 25.03 25.27 0.0M
2024-10-08 24.87 25.17 24.87 25.02 0.0M
2024-10-07 24.70 24.89 24.70 24.87 0.0M
2024-10-04 24.85 24.94 24.68 24.75 0.0M
2024-10-03 24.95 24.96 24.80 24.84 0.0M
2024-10-02 24.97 25.00 24.83 24.83 0.0M
2024-10-01 24.92 25.10 24.80 24.90 0.0M
2024-09-30 25.16 25.40 24.90 24.90 0.2M
2024-09-27 25.11 25.15 24.91 25.05 0.0M
2024-09-26 25.34 25.38 25.10 25.12 0.0M
2024-09-25 25.33 25.40 25.20 25.40 0.0M
2024-09-24 25.10 25.43 25.10 25.43 0.0M
2024-09-23 24.97 25.18 24.97 25.18 0.0M
2024-09-20 25.00 25.12 24.92 25.05 0.0M
2024-09-19 25.15 25.15 25.03 25.10 0.0M
2024-09-18 24.94 25.14 24.91 25.14 0.0M
2024-09-17 24.99 25.15 24.90 25.15 0.0M
2024-09-16 24.89 25.13 24.88 25.02 0.0M
2024-09-13 25.03 25.03 24.89 25.00 0.0M
2024-09-12 24.86 25.13 24.77 25.13 0.0M
2024-09-11 24.83 25.06 24.59 24.98 0.0M
2024-09-10 24.85 24.89 24.68 24.89 0.0M
2024-09-09 24.78 24.85 24.31 24.85 0.0M
2024-09-06 24.70 24.83 24.50 24.83 0.0M
2024-09-05 24.34 24.69 24.34 24.69 0.0M
2024-09-04 24.08 24.45 24.08 24.42 0.0M
2024-09-03 24.25 24.25 24.02 24.05 0.0M
2024-08-30 23.95 24.31 23.89 24.19 0.0M
2024-08-29 23.88 23.92 23.71 23.85 0.0M
2024-08-28 23.94 23.99 23.79 23.81 0.0M
2024-08-27 23.99 23.99 23.79 23.96 0.0M
2024-08-26 23.85 23.95 23.74 23.95 0.0M
2024-08-23 23.78 23.86 23.52 23.85 0.0M
2024-08-22 23.80 23.84 23.73 23.76 0.0M
2024-08-21 23.72 23.84 23.69 23.84 0.0M
2024-08-20 23.57 23.78 23.57 23.68 0.0M
2024-08-19 23.41 23.68 23.41 23.65 0.0M
2024-08-16 23.27 23.48 23.24 23.48 0.0M
2024-08-15 23.00 23.31 23.00 23.29 0.0M
2024-08-14 22.84 22.99 22.81 22.99 0.0M
2024-08-13 22.80 22.90 22.70 22.86 0.0M
2024-08-12 22.79 22.82 22.50 22.80 0.0M
2024-08-09 22.76 22.89 22.50 22.50 0.0M
2024-08-08 22.35 22.68 22.35 22.65 0.0M
2024-08-07 22.23 22.38 22.23 22.32 0.0M
2024-08-06 22.28 22.38 22.05 22.15 0.0M
2024-08-05 22.40 22.43 22.14 22.14 0.0M
2024-08-02 22.63 22.68 22.54 22.57 0.0M
2024-08-01 22.67 22.75 22.65 22.65 0.0M
2024-07-31 22.80 22.94 22.61 22.65 0.0M
2024-07-30 22.89 23.11 22.78 22.85 0.0M
2024-07-29 23.07 23.07 22.85 22.85 0.0M
2024-07-26 23.14 23.14 22.95 22.95 0.0M
2024-07-25 23.07 23.24 23.05 23.08 0.0M
2024-07-24 23.18 23.29 23.09 23.09 0.0M
2024-07-23 23.10 23.26 23.10 23.10 0.0M
2024-07-22 23.03 23.28 23.02 23.09 0.0M
2024-07-19 23.03 23.07 22.98 23.03 0.0M
2024-07-18 23.05 23.09 22.97 22.98 0.0M
2024-07-17 22.92 23.01 22.92 23.01 0.0M
2024-07-16 22.80 23.01 22.80 22.94 0.0M
2024-07-15 22.74 22.95 22.74 22.95 0.0M
2024-07-12 22.82 23.15 22.82 22.82 0.0M
2024-07-11 23.05 23.30 23.05 23.30 0.0M
2024-07-10 23.03 23.05 22.96 23.00 0.0M
2024-07-09 23.05 23.05 22.36 22.95 0.0M
2024-07-08 23.05 23.05 22.90 22.97 0.0M
2024-07-05 23.00 23.03 22.80 23.00 0.0M
2024-07-03 22.65 22.93 22.44 22.92 0.0M
2024-07-02 22.45 22.66 22.41 22.62 0.0M
2024-07-01 22.31 22.52 22.20 22.45 0.0M
2024-06-28 22.09 22.31 22.00 22.31 0.2M
2024-06-27 22.50 22.55 22.09 22.09 0.0M
2024-06-26 22.57 22.64 22.50 22.50 0.0M
2024-06-25 22.61 22.69 22.60 22.61 0.0M
2024-06-24 22.66 22.79 22.60 22.66 0.0M
2024-06-21 22.72 22.72 22.61 22.66 0.0M
2024-06-20 22.52 22.78 22.50 22.60 0.0M
2024-06-18 22.55 22.80 22.52 22.60 0.0M
2024-06-17 22.25 22.63 22.25 22.46 0.0M
2024-06-14 22.30 22.33 22.22 22.25 0.0M
2024-06-13 22.55 23.00 22.30 22.36 0.0M
2024-06-12 22.82 22.88 22.40 22.40 0.1M
2024-06-11 22.72 22.72 22.64 22.64 0.0M
2024-06-10 22.70 22.73 22.64 22.64 0.0M
2024-06-07 22.75 22.91 22.67 22.67 0.0M
2024-06-06 22.93 22.94 22.75 22.75 0.0M
2024-06-05 22.84 23.01 22.77 22.90 0.0M
2024-06-04 23.16 23.27 23.08 23.19 0.0M
2024-06-03 23.25 23.26 23.03 23.17 0.0M
2024-05-31 22.89 23.40 22.82 23.40 0.0M
2024-05-30 22.84 22.96 22.71 22.94 0.0M
2024-05-29 22.83 22.84 22.70 22.83 0.0M
2024-05-28 22.85 22.96 22.77 22.88 0.0M
2024-05-24 23.19 23.19 22.82 22.83 0.0M
2024-05-23 23.24 23.24 22.87 22.97 0.0M
2024-05-22 23.10 23.36 23.08 23.36 0.0M
2024-05-21 23.09 23.22 23.06 23.15 0.0M
2024-05-20 23.09 23.23 22.93 23.23 0.0M
2024-05-17 22.85 23.08 22.75 23.07 0.0M
2024-05-16 22.88 23.03 22.86 23.00 0.0M
2024-05-15 22.79 22.96 22.74 22.87 0.0M
2024-05-14 22.75 23.07 22.75 22.79 0.0M
2024-05-13 22.61 22.92 22.60 22.92 0.0M
2024-05-10 22.63 22.69 22.62 22.62 0.0M
2024-05-09 22.71 22.74 22.62 22.74 0.0M
2024-05-08 22.99 22.99 22.74 22.75 0.0M
2024-05-07 22.98 22.98 22.85 22.87 0.0M
2024-05-06 22.90 22.95 22.77 22.95 0.0M
2024-05-03 22.85 22.87 22.63 22.82 0.0M
2024-05-02 22.62 22.84 22.62 22.70 0.0M
2024-05-01 22.33 22.73 22.26 22.72 0.0M
2024-04-30 22.30 22.73 22.30 22.60 0.0M
2024-04-29 21.89 22.18 21.74 22.18 0.0M
2024-04-26 21.89 22.09 21.73 21.73 0.0M
2024-04-25 21.84 21.93 21.83 21.91 0.0M
2024-04-24 22.14 22.14 21.93 21.97 0.0M
2024-04-23 21.96 22.25 21.95 22.13 0.0M
2024-04-22 22.05 22.15 21.87 21.95 0.0M
2024-04-19 21.87 22.10 21.87 21.97 0.0M
2024-04-18 22.03 22.03 21.83 21.83 0.0M
2024-04-17 22.32 22.37 22.12 22.12 0.0M
2024-04-16 22.18 22.32 22.00 22.15 0.0M
2024-04-15 22.97 22.99 22.13 22.18 0.0M
2024-04-12 23.00 23.12 22.89 22.95 0.0M
2024-04-11 22.90 23.19 22.90 22.94 0.0M
2024-04-10 23.35 23.67 23.33 23.44 0.0M
2024-04-09 23.45 23.71 23.25 23.69 0.0M
2024-04-08 23.38 23.48 23.30 23.48 0.0M
2024-04-05 23.25 23.48 23.25 23.37 0.0M
2024-04-04 23.26 23.47 23.08 23.22 0.0M
2024-04-03 23.00 23.34 22.91 23.10 0.1M
2024-04-02 23.00 23.18 22.94 23.05 0.1M
2024-04-01 22.75 23.10 22.75 23.10 0.0M
2024-03-28 23.23 23.23 22.72 22.72 0.1M
2024-03-27 23.11 23.16 23.05 23.08 0.0M
2024-03-26 23.21 23.21 22.98 22.98 0.0M
2024-03-25 23.00 23.38 22.89 23.38 0.1M
2024-03-22 23.00 23.09 22.96 23.06 0.0M
2024-03-21 22.89 23.09 22.79 23.00 0.1M
2024-03-20 22.78 22.94 22.69 22.76 0.1M
2024-03-19 22.84 22.93 22.72 22.83 0.1M
2024-03-18 22.75 22.94 22.71 22.80 0.1M
2024-03-15 22.80 22.91 22.60 22.80 0.0M
2024-03-14 22.65 22.91 22.60 22.73 0.0M
2024-03-13 22.90 22.95 22.44 22.66 0.0M
2024-03-12 22.63 22.89 22.63 22.87 0.0M
2024-03-11 22.78 22.89 22.59 22.85 0.0M
2024-03-08 22.58 22.76 22.41 22.73 0.1M
2024-03-07 22.12 22.57 22.04 22.50 0.1M
2024-03-06 22.10 22.19 22.05 22.11 0.0M
2024-03-05 22.03 22.15 22.03 22.10 0.0M
2024-03-04 22.36 22.36 22.16 22.20 0.0M
2024-03-01 22.47 22.50 22.25 22.39 0.0M
2024-02-29 22.80 22.80 22.26 22.44 0.1M
2024-02-28 22.66 22.78 22.35 22.76 0.1M
2024-02-27 22.74 22.90 22.74 22.79 0.0M
2024-02-26 22.78 22.86 22.55 22.86 0.0M
2024-02-23 22.68 22.96 22.47 22.91 0.0M
2024-02-22 22.39 22.74 22.39 22.74 0.0M
2024-02-21 22.45 22.50 22.30 22.39 0.0M
2024-02-20 22.40 22.49 22.14 22.49 0.0M
2024-02-16 22.18 22.37 22.11 22.36 0.0M
2024-02-15 22.20 22.23 21.90 22.23 0.0M
2024-02-14 22.17 22.18 22.08 22.10 0.0M
2024-02-13 22.22 22.23 22.11 22.13 0.0M
2024-02-12 22.45 22.45 22.40 22.45 0.0M
2024-02-09 22.49 22.49 22.36 22.45 0.0M
2024-02-08 22.05 22.41 22.04 22.40 0.0M
2024-02-07 21.89 22.10 21.89 22.01 0.0M
2024-02-06 21.80 22.18 21.80 22.07 0.0M
2024-02-05 21.78 21.83 21.75 21.77 0.0M
2024-02-02 21.82 21.94 21.77 21.90 0.0M
2024-02-01 21.76 21.93 21.76 21.89 0.0M
2024-01-31 22.05 22.05 21.75 21.75 0.0M
2024-01-30 22.00 22.12 21.70 22.10 0.0M
2024-01-29 22.17 22.20 21.99 22.03 0.0M
2024-01-26 21.90 22.13 21.88 22.02 0.0M
2024-01-25 21.99 22.06 21.80 22.01 0.0M
2024-01-24 21.86 21.94 21.70 21.90 0.0M
2024-01-23 21.79 21.86 21.79 21.84 0.0M
2024-01-22 21.85 21.85 21.73 21.84 0.0M
2024-01-19 21.78 21.93 21.70 21.87 0.0M
2024-01-18 21.65 21.95 21.60 21.93 0.0M
2024-01-17 21.70 21.90 21.70 21.75 0.0M
2024-01-16 21.80 22.00 21.68 21.98 0.0M
2024-01-12 21.83 21.95 21.83 21.95 0.0M
2024-01-11 22.25 22.25 21.79 21.92 0.0M
2024-01-10 22.35 22.47 22.32 22.47 0.0M
2024-01-09 21.97 22.37 21.97 22.23 0.0M
2024-01-08 22.09 22.23 21.95 22.06 0.0M
2024-01-05 21.77 21.99 21.70 21.95 0.0M
2024-01-04 21.75 21.85 21.72 21.80 0.0M
2024-01-03 21.65 21.71 21.56 21.70 0.0M
2024-01-02 21.45 21.90 21.45 21.64 0.0M