Stockscreener 앱 받기
9.72
0.83%
0.08
시간 외 거래:
9.72
Two Harbors Investment Corp 주식 (TWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $9.77 | $9.57 | $0.195 | 1,379,166.0 | +0.83% |
| 2025-11-03 | $9.74 | $9.53 | $0.215 | 2,008,833.0 | -0.82% |
| 2025-10-31 | $9.73 | $9.36 | $0.37 | 1,957,515.0 | +3.18% |
| 2025-10-30 | $9.68 | $9.30 | $0.38 | 3,189,239.0 | -2.28% |
| 2025-10-29 | $9.95 | $9.59 | $0.36 | 2,812,444.0 | -1.83% |
| 2025-10-28 | $9.89 | $9.55 | $0.34 | 2,406,844.0 | +0.00% |
| 2025-10-27 | $9.86 | $9.70 | $0.16 | 1,456,446.0 | +0.00% |
| 2025-10-24 | $9.91 | $9.80 | $0.11 | 1,015,127.0 | +0.51% |
| 2025-10-23 | $9.83 | $9.70 | $0.135 | 991,847.0 | -0.10% |
| 2025-10-22 | $9.79 | $9.67 | $0.12 | 1,184,847.0 | +1.66% |
| 2025-10-21 | $9.75 | $9.58 | $0.17 | 1,310,258.0 | -0.93% |
| 2025-10-20 | $9.73 | $9.56 | $0.165 | 1,013,823.0 | +0.94% |
| 2025-10-17 | $9.63 | $9.49 | $0.145 | 1,095,310.0 | +1.05% |
| 2025-10-16 | $9.85 | $9.50 | $0.35 | 1,979,445.0 | -2.86% |
| 2025-10-15 | $9.91 | $9.80 | $0.11 | 1,260,696.0 | -0.71% |
| 2025-10-14 | $9.91 | $9.69 | $0.225 | 1,858,941.0 | +0.92% |
| 2025-10-13 | $9.81 | $9.65 | $0.1607 | 1,253,076.0 | +0.93% |
| 2025-10-10 | $9.91 | $9.67 | $0.24 | 1,388,164.0 | -0.72% |
| 2025-10-09 | $9.97 | $9.74 | $0.235 | 1,489,446.0 | -1.81% |
| 2025-10-08 | $9.94 | $9.67 | $0.27 | 1,443,811.0 | +3.01% |
| 2025-10-07 | $9.71 | $9.62 | $0.095 | 1,583,946.0 | -0.10% |
Two Harbors Investment Corp 주식 (TWO) 연도별 가격 이력
이 심층 분석에서는 Two Harbors Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Two Harbors Investment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Two Harbors Investment Corp 주식 (TWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.77 | $9.53 | $0.245 | 4,767,165.0 | +0.00% |
| 2025-10 | $10.22 | $9.30 | $0.92 | 40,932,504.0 | -1.52% |
| 2025-09 | $10.58 | $9.65 | $0.932 | 36,981,015.0 | -1.30% |
| 2025-08 | $10.26 | $9.49 | $0.7625 | 40,999,504.0 | +2.56% |
| 2025-07 | $11.05 | $9.73 | $1.32 | 52,399,858.0 | -9.47% |
| 2025-06 | $11.07 | $10.17 | $0.905 | 36,068,765.0 | +1.70% |
| 2025-05 | $12.15 | $10.50 | $1.65 | 31,834,083.0 | -10.78% |
| 2025-04 | $13.42 | $10.16 | $3.26 | 43,298,225.0 | -11.15% |
| 2025-03 | $14.28 | $13.03 | $1.25 | 23,957,327.0 | -5.78% |
| 2025-02 | $14.22 | $12.44 | $1.78 | 18,852,223.0 | +11.22% |
| 2025-01 | $12.88 | $10.84 | $2.04 | 26,325,586.0 | +7.78% |
Two Harbors Investment Corp 주식 (TWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.01 | $11.39 | $0.62 | 23,530,284.0 | -1.19% |
| 2024-11 | $12.05 | $11.28 | $0.772 | 20,025,426.0 | +2.17% |
| 2024-10 | $13.38 | $11.50 | $1.88 | 31,462,922.0 | -17.15% |
| 2024-09 | $14.27 | $13.55 | $0.715 | 20,965,972.0 | -1.98% |
| 2024-08 | $14.18 | $12.49 | $1.69 | 15,684,140.0 | +5.12% |
| 2024-07 | $14.20 | $12.55 | $1.64 | 23,610,895.0 | +1.97% |
| 2024-06 | $13.38 | $12.79 | $0.585 | 15,861,434.0 | +2.80% |
| 2024-05 | $13.36 | $12.28 | $1.08 | 18,154,613.0 | +1.74% |
| 2024-04 | $13.29 | $11.62 | $1.66 | 23,011,169.0 | -4.61% |
| 2024-03 | $13.31 | $12.49 | $0.82 | 21,920,645.0 | +4.50% |
| 2024-02 | $13.01 | $12.08 | $0.93 | 22,251,337.0 | +1.69% |
| 2024-01 | $14.21 | $12.45 | $1.76 | 29,202,457.0 | -10.55% |
Two Harbors Investment Corp 주식 (TWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.59 | $13.57 | $1.02 | 39,291,491.0 | +0.51% |
| 2023-11 | $14.00 | $11.58 | $2.42 | 17,680,096.0 | +19.38% |
| 2023-10 | $12.71 | $9.83 | $2.88 | 32,339,447.0 | -12.31% |
| 2023-09 | $14.23 | $12.85 | $1.39 | 17,406,603.0 | -3.85% |
| 2023-08 | $13.98 | $12.67 | $1.31 | 19,488,587.0 | +2.68% |
| 2023-07 | $13.93 | $12.34 | $1.59 | 16,266,532.0 | -3.39% |
| 2023-06 | $14.16 | $12.45 | $1.71 | 23,324,192.0 | +11.58% |
| 2023-05 | $14.00 | $11.57 | $2.43 | 27,164,260.0 | -10.70% |
| 2023-04 | $14.32 | $13.43 | $0.89 | 19,142,236.0 | -5.30% |
| 2023-03 | $16.59 | $13.23 | $3.36 | 30,034,200.0 | -11.23% |
| 2023-02 | $18.67 | $16.53 | $2.14 | 33,227,814.0 | -7.64% |
| 2023-01 | $18.00 | $15.62 | $2.38 | 16,184,011.0 | +13.76% |
1.56%
2.96%
자본화:
|
볼륨(24시간):