TWO - Two Harbors Investment Corp.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 déc. 201716,3416,6016,2916,5216,526 341 691
14 déc. 201716,2716,3416,2316,2316,231 497 400
13 déc. 201716,2716,3516,2416,2616,263 194 900
12 déc. 201716,2816,3916,2616,3016,301 931 200
11 déc. 201716,2716,4516,2316,2816,282 187 400
08 déc. 201716,3016,4116,2416,3916,392 361 900
07 déc. 201716,1216,3816,1116,3016,302 984 600
06 déc. 201716,1516,2016,0916,1416,142 614 200
05 déc. 201716,1816,2316,1016,1616,162 531 500
04 déc. 201716,1516,2916,1116,1416,144 294 900
01 déc. 201716,0016,0715,8616,0616,061 995 400
30 nov. 201716,1716,1715,8816,0016,002 406 000
29 nov. 201715,9516,1015,8916,1016,101 515 400
28 nov. 201716,0316,1515,9115,9515,951 952 200
27 nov. 201716,2316,2816,0316,0316,031 129 300
24 nov. 201716,2516,3416,1816,2316,23878 700
22 nov. 201716,1116,2716,1116,2016,202 225 900
21 nov. 201715,9816,1715,9416,1016,102 062 100
20 nov. 201715,8015,9515,7715,9015,901 860 200
17 nov. 201715,6015,7615,6015,7515,751 612 500
16 nov. 201715,5415,6615,4815,6315,632 767 800
15 nov. 201715,4915,9815,4015,4115,411 536 100
14 nov. 201715,4915,5715,4415,5115,512 028 500
13 nov. 201715,3515,5215,2515,5115,512 110 100
10 nov. 201715,4515,5815,3315,3515,353 362 900
09 nov. 201715,4915,4915,2715,3415,342 009 600
08 nov. 201715,5015,6515,2815,5215,522 520 500
07 nov. 201715,2115,5915,2115,3515,352 174 300
06 nov. 201715,6315,6315,2215,2515,253 084 900
03 nov. 201715,4415,7715,4215,6315,631 909 900
02 nov. 201716,5016,5115,6015,6815,683 489 700
02 nov. 20171221/2000 Fractionnement d'actions
01 nov. 201716,0916,2016,0516,1216,122 031 900
31 oct. 201716,0916,2216,0416,0516,051 452 600
30 oct. 201716,1316,2016,0716,0916,091 401 900
27 oct. 201716,0716,1715,7916,1316,131 575 400
26 oct. 201716,2216,2815,9215,9515,951 752 100
25 oct. 201716,3116,3616,0216,1716,172 985 900
24 oct. 201716,3816,4616,3116,3116,311 334 500
23 oct. 201716,5916,6316,3816,3816,381 219 700
20 oct. 201716,6916,6916,5416,5616,56851 400
19 oct. 201716,5916,6916,5616,6616,661 437 800
18 oct. 201716,6316,6716,5816,5916,591 076 100
17 oct. 201716,6316,6416,5616,5916,591 128 500
16 oct. 201716,6316,6616,5616,5816,581 185 300
13 oct. 201716,5916,6616,5316,5816,581 633 000
12 oct. 201716,5916,6416,5416,5916,591 005 900
11 oct. 201716,4916,6116,4816,5816,581 025 800
10 oct. 201716,5116,5316,4616,4816,48990 200
09 oct. 201716,4316,5616,4316,4816,48727 700
06 oct. 201716,6616,6716,3816,4316,431 882 600
05 oct. 201716,6616,7216,5916,7116,711 163 900
04 oct. 201716,6116,6616,5316,6616,661 025 300
03 oct. 201716,5316,5816,4816,5816,581 406 200
02 oct. 201716,5316,5416,4316,5116,512 075 900
29 sept. 201716,4516,5416,3816,5116,511 352 700
28 sept. 201716,3816,4016,0716,4016,403 665 600
28 sept. 20170.42588 Dividende
27 sept. 201716,7416,7916,5116,7916,362 350 300
26 sept. 201716,7116,7916,6416,7216,301 804 100
25 sept. 201716,6916,7716,6316,6916,271 196 500
22 sept. 201716,6316,7716,5816,6916,271 461 400
21 sept. 201716,5916,6316,4916,5816,161 562 500
20 sept. 201716,5916,6416,4316,5416,121 947 500
19 sept. 201716,4616,7416,4616,5616,142 864 300
18 sept. 201716,5416,5616,4116,4516,031 592 600
15 sept. 201716,4916,6316,4116,4916,082 337 300
14 sept. 201716,4516,4816,4116,4516,031 539 600
13 sept. 201716,4516,4916,3516,4516,031 331 300
12 sept. 201716,4516,5416,4116,4916,081 368 100
11 sept. 201716,3616,5416,3616,4116,001 960 100
08 sept. 201716,4516,5116,3116,3515,931 670 000
07 sept. 201716,4616,5816,4516,4516,031 044 900
06 sept. 201716,4916,5816,4316,4616,041 514 300
05 sept. 201716,7916,7916,4616,4916,081 525 600
01 sept. 201716,7616,8116,6716,7916,361 026 200
31 août 201716,6616,7616,6316,7616,331 492 100
30 août 201716,5816,6616,5416,6416,221 217 300
29 août 201716,6116,7116,5416,5816,161 344 300
28 août 201716,6316,7216,6316,6616,241 340 000
25 août 201716,6616,7116,5816,6316,20599 200
24 août 201716,6616,7216,5916,6616,24977 400
23 août 201716,6716,7416,5916,6316,201 292 900
22 août 201716,6116,7416,5916,6616,241 693 000
21 août 201716,5816,6316,4916,6116,19906 000
18 août 201716,5316,6316,4616,5816,161 573 700
17 août 201716,5616,6416,4116,4116,001 160 300
16 août 201716,4016,5916,3816,5116,09924 800
15 août 201716,4316,5116,3116,4816,061 073 300
14 août 201716,4516,6116,4516,4916,081 828 900
11 août 201716,3516,4516,1816,3615,952 070 900
10 août 201716,4116,5416,3316,4516,033 049 300
09 août 201716,1016,4516,0716,4316,011 511 200
08 août 201716,1316,3015,8916,2715,851 918 300
07 août 201716,0916,1816,0016,1015,691 257 300
04 août 201716,1316,1816,0016,0515,651 252 500
03 août 201716,3316,3616,1316,1315,731 635 900
02 août 201716,2816,3816,2216,3115,901 583 900
01 août 201716,1816,2716,1216,2715,851 161 000
31 juil. 201716,1316,2316,0516,2015,791 162 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages