Two Harbors Pref A

TWO_pa
🏛️ usa →
24.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.54 26.58 26.33 26.33 0.0M
2021-12-30 26.40 26.45 26.40 26.44 0.0M
2021-12-29 26.42 26.44 26.40 26.41 0.0M
2021-12-28 26.35 26.39 26.30 26.35 0.0M
2021-12-27 26.29 26.36 26.27 26.32 0.0M
2021-12-23 26.20 26.29 26.17 26.29 0.0M
2021-12-22 26.21 26.21 26.06 26.11 0.0M
2021-12-21 26.05 26.10 26.02 26.10 0.0M
2021-12-20 26.05 26.14 26.00 26.03 0.0M
2021-12-17 26.15 26.19 26.00 26.15 0.0M
2021-12-16 26.10 26.20 26.07 26.19 0.0M
2021-12-15 26.12 26.12 26.03 26.10 0.0M
2021-12-14 26.12 26.12 26.05 26.05 0.0M
2021-12-13 26.10 26.16 26.00 26.09 0.0M
2021-12-10 26.28 26.29 26.07 26.10 0.0M
2021-12-09 26.25 26.30 26.17 26.17 0.0M
2021-12-08 26.25 26.25 26.20 26.21 0.0M
2021-12-07 26.12 26.30 26.12 26.24 0.0M
2021-12-06 26.28 26.28 26.12 26.12 0.0M
2021-12-03 26.35 26.40 26.27 26.27 0.0M
2021-12-02 26.33 26.34 26.25 26.29 0.0M
2021-12-01 26.47 26.47 26.33 26.33 0.0M
2021-11-30 26.40 26.47 26.23 26.47 0.0M
2021-11-29 26.21 26.40 26.21 26.38 0.0M
2021-11-26 26.22 26.26 26.08 26.23 0.0M
2021-11-24 26.23 26.23 26.12 26.22 0.0M
2021-11-23 26.38 26.38 26.06 26.08 0.0M
2021-11-22 26.39 26.43 26.38 26.38 0.0M
2021-11-19 26.31 26.42 26.31 26.42 0.0M
2021-11-18 26.34 26.41 26.31 26.37 0.0M
2021-11-17 26.32 26.41 26.31 26.36 0.0M
2021-11-16 26.39 26.47 26.33 26.33 0.0M
2021-11-15 26.29 26.40 26.29 26.33 0.0M
2021-11-12 26.27 26.32 26.27 26.29 0.0M
2021-11-11 26.40 26.42 26.25 26.26 0.0M
2021-11-10 26.49 26.51 26.36 26.38 0.0M
2021-11-09 26.50 26.50 26.41 26.46 0.0M
2021-11-08 26.83 26.83 26.48 26.48 0.0M
2021-11-05 26.54 26.64 26.53 26.56 0.0M
2021-11-04 26.38 26.60 26.38 26.48 0.0M
2021-11-03 26.45 26.47 26.43 26.47 0.0M
2021-11-02 26.46 26.49 26.45 26.47 0.0M
2021-11-01 26.42 26.48 26.36 26.48 0.0M
2021-10-29 26.39 26.46 26.39 26.46 0.0M
2021-10-28 26.36 26.43 26.36 26.39 0.0M
2021-10-27 26.49 26.49 26.37 26.37 0.0M
2021-10-26 26.30 26.40 26.30 26.38 0.0M
2021-10-25 26.34 26.34 26.29 26.32 0.0M
2021-10-22 26.32 26.34 26.24 26.25 0.0M
2021-10-21 26.35 26.36 26.30 26.33 0.0M
2021-10-20 26.33 26.35 26.22 26.30 0.0M
2021-10-19 26.23 26.33 26.23 26.29 0.0M
2021-10-18 26.22 26.35 26.20 26.24 0.0M
2021-10-15 26.23 26.48 26.22 26.23 0.0M
2021-10-14 26.28 26.34 26.23 26.23 0.0M
2021-10-13 26.22 26.30 26.21 26.24 0.0M
2021-10-12 26.40 26.50 26.19 26.24 0.0M
2021-10-11 26.79 26.95 26.79 26.95 0.0M
2021-10-08 26.75 26.90 26.75 26.86 0.0M
2021-10-07 26.76 26.85 26.75 26.84 0.0M
2021-10-06 26.66 26.91 26.66 26.91 0.0M
2021-10-05 26.67 26.80 26.67 26.70 0.0M
2021-10-04 26.75 26.78 26.67 26.67 0.0M
2021-10-01 26.81 26.92 26.70 26.89 0.0M
2021-09-30 26.79 26.94 26.65 26.94 0.0M
2021-09-29 26.75 26.78 26.61 26.78 0.0M
2021-09-28 26.65 26.76 26.55 26.56 0.0M
2021-09-27 26.70 26.83 26.69 26.70 0.0M
2021-09-24 26.73 26.80 26.54 26.80 0.0M
2021-09-23 26.67 26.79 26.67 26.78 0.0M
2021-09-22 26.59 26.90 26.59 26.80 0.0M
2021-09-21 26.65 26.71 26.62 26.62 0.0M
2021-09-20 26.73 26.73 26.52 26.59 0.0M
2021-09-17 26.74 26.84 26.74 26.79 0.0M
2021-09-16 26.50 26.74 26.50 26.74 0.0M
2021-09-15 26.51 26.63 26.49 26.53 0.0M
2021-09-14 26.65 26.65 26.55 26.55 0.0M
2021-09-13 26.55 26.65 26.53 26.60 0.0M
2021-09-10 26.59 26.61 26.49 26.50 0.0M
2021-09-09 26.62 26.79 26.56 26.59 0.0M
2021-09-08 26.61 26.75 26.49 26.51 0.0M
2021-09-07 26.67 26.78 26.67 26.70 0.0M
2021-09-03 26.89 26.89 26.65 26.77 0.0M
2021-09-02 26.96 26.96 26.72 26.88 0.0M
2021-09-01 26.70 26.89 26.70 26.75 0.0M
2021-08-31 26.65 26.86 26.65 26.86 0.0M
2021-08-30 26.88 26.88 26.65 26.77 0.0M
2021-08-27 26.59 26.70 26.50 26.70 0.0M
2021-08-26 26.84 26.84 26.47 26.50 0.0M
2021-08-25 26.70 26.83 26.55 26.69 0.0M
2021-08-24 26.63 26.79 26.45 26.79 0.0M
2021-08-23 26.61 26.81 26.61 26.74 0.0M
2021-08-20 26.63 26.72 26.63 26.72 0.0M
2021-08-19 26.65 26.72 26.51 26.60 0.0M
2021-08-18 26.80 26.80 26.51 26.66 0.0M
2021-08-17 26.50 26.80 26.50 26.71 0.0M
2021-08-16 26.56 26.77 26.56 26.70 0.0M
2021-08-13 26.75 26.75 26.65 26.70 0.0M
2021-08-12 26.57 26.75 26.57 26.70 0.0M
2021-08-11 26.50 26.70 26.50 26.66 0.0M
2021-08-10 26.46 26.50 26.40 26.50 0.0M
2021-08-09 26.75 26.75 26.54 26.57 0.0M
2021-08-06 26.53 26.71 26.53 26.71 0.0M
2021-08-05 26.60 26.68 26.47 26.66 0.0M
2021-08-04 26.60 26.64 26.60 26.63 0.0M
2021-08-03 26.63 26.66 26.52 26.66 0.0M
2021-08-02 26.52 26.65 26.42 26.65 0.0M
2021-07-30 26.46 26.52 26.44 26.52 0.0M
2021-07-29 26.35 26.42 26.34 26.42 0.0M
2021-07-28 26.47 26.47 26.34 26.39 0.0M
2021-07-27 26.47 26.52 26.37 26.42 0.0M
2021-07-26 26.37 26.55 26.31 26.51 0.0M
2021-07-23 26.58 26.58 26.47 26.47 0.0M
2021-07-22 26.48 26.48 26.31 26.31 0.0M
2021-07-21 26.28 26.41 26.28 26.35 0.0M
2021-07-20 26.31 26.44 26.31 26.39 0.0M
2021-07-19 26.39 26.48 26.19 26.19 0.0M
2021-07-16 26.59 26.59 26.30 26.30 0.0M
2021-07-15 26.30 26.52 26.26 26.41 0.0M
2021-07-14 26.33 26.50 26.31 26.40 0.0M
2021-07-13 26.50 26.62 26.20 26.49 0.0M
2021-07-12 26.43 26.50 26.43 26.50 0.0M
2021-07-09 26.50 26.64 26.43 26.50 0.0M
2021-07-08 26.92 27.08 26.90 27.00 0.0M
2021-07-07 26.95 27.10 26.85 27.07 0.0M
2021-07-06 26.90 26.95 26.86 26.95 0.0M
2021-07-02 26.83 26.91 26.77 26.89 0.0M
2021-07-01 26.70 26.80 26.69 26.80 0.0M
2021-06-30 26.77 26.83 26.55 26.55 0.0M
2021-06-29 26.70 26.83 26.70 26.83 0.0M
2021-06-28 26.69 26.74 26.65 26.73 0.0M
2021-06-25 26.67 26.67 26.63 26.63 0.0M
2021-06-24 26.67 26.67 26.55 26.55 0.0M
2021-06-23 26.60 26.67 26.53 26.59 0.0M
2021-06-22 26.49 26.59 26.49 26.55 0.0M
2021-06-21 26.44 26.49 26.44 26.45 0.0M
2021-06-18 26.50 26.50 26.35 26.50 0.0M
2021-06-17 26.47 26.49 26.36 26.38 0.0M
2021-06-16 26.41 26.41 26.36 26.37 0.0M
2021-06-15 26.34 26.35 26.33 26.35 0.0M
2021-06-14 26.47 26.50 26.36 26.50 0.0M
2021-06-11 26.48 26.50 26.36 26.36 0.0M
2021-06-10 26.47 26.47 26.35 26.35 0.0M
2021-06-09 26.39 26.47 26.39 26.41 0.0M
2021-06-08 26.36 26.39 26.30 26.38 0.0M
2021-06-07 26.40 26.40 26.30 26.33 0.2M
2021-06-04 26.30 26.48 26.30 26.40 0.0M
2021-06-03 26.43 26.45 26.16 26.33 0.0M
2021-06-02 26.19 26.46 26.19 26.43 0.0M
2021-06-01 26.24 26.24 25.95 26.02 0.0M
2021-05-28 25.99 26.24 25.99 26.24 0.0M
2021-05-27 25.97 25.99 25.95 25.95 0.0M
2021-05-26 25.91 25.95 25.91 25.95 0.0M
2021-05-25 25.94 25.95 25.88 25.95 0.0M
2021-05-24 25.93 26.00 25.89 25.89 0.0M
2021-05-21 25.91 25.98 25.80 25.88 0.0M
2021-05-20 25.84 25.97 25.75 25.84 0.0M
2021-05-19 25.80 25.85 25.65 25.72 0.1M
2021-05-18 25.78 25.89 25.68 25.89 0.0M
2021-05-17 25.76 25.87 25.76 25.79 0.0M
2021-05-14 25.69 25.91 25.69 25.76 0.0M
2021-05-13 25.56 25.80 25.53 25.53 0.0M
2021-05-12 25.74 25.85 25.51 25.52 0.0M
2021-05-11 25.78 25.80 25.60 25.79 0.0M
2021-05-10 25.92 25.92 25.75 25.85 0.0M
2021-05-07 25.96 26.09 25.80 25.80 0.0M
2021-05-06 26.05 26.05 25.89 25.97 0.0M
2021-05-05 25.95 26.14 25.89 26.14 0.0M
2021-05-04 26.00 26.15 26.00 26.03 0.0M
2021-05-03 26.15 26.20 26.00 26.10 0.0M
2021-04-30 26.19 26.25 26.04 26.25 0.0M
2021-04-29 26.25 26.25 26.12 26.19 0.0M
2021-04-28 26.16 26.25 26.12 26.25 0.0M
2021-04-27 26.25 26.25 26.12 26.20 0.0M
2021-04-26 26.29 26.31 26.19 26.25 0.0M
2021-04-23 26.26 26.26 26.15 26.15 0.0M
2021-04-22 26.00 26.20 26.00 26.09 0.0M
2021-04-21 25.78 26.27 25.78 26.00 0.0M
2021-04-20 25.86 25.99 25.79 25.79 0.0M
2021-04-19 25.97 26.12 25.93 25.99 0.0M
2021-04-16 26.06 26.10 25.89 26.05 0.0M
2021-04-15 25.95 26.12 25.92 26.12 0.0M
2021-04-14 26.09 26.09 25.99 26.04 0.0M
2021-04-13 26.12 26.25 26.02 26.15 0.0M
2021-04-12 26.14 26.30 26.05 26.15 0.0M
2021-04-09 26.28 26.34 26.11 26.24 0.0M
2021-04-08 26.78 26.80 26.50 26.61 0.0M
2021-04-07 26.61 26.84 26.61 26.70 0.0M
2021-04-06 26.69 26.70 26.55 26.65 0.0M
2021-04-05 26.58 26.70 26.35 26.61 0.0M
2021-04-01 26.28 26.71 26.28 26.44 0.0M
2021-03-31 26.15 26.44 26.15 26.44 0.0M
2021-03-30 25.92 26.18 25.92 26.13 0.0M
2021-03-29 25.98 26.05 25.98 25.99 0.0M
2021-03-26 25.99 26.02 25.97 25.98 0.0M
2021-03-25 26.03 26.03 25.92 26.00 0.0M
2021-03-24 26.00 26.07 26.00 26.07 0.0M
2021-03-23 26.03 26.03 25.89 25.89 0.0M
2021-03-22 26.01 26.01 25.84 25.85 0.0M
2021-03-19 25.73 26.05 25.73 26.05 0.0M
2021-03-18 26.00 26.04 25.76 25.96 0.0M
2021-03-17 26.01 26.13 25.92 26.06 0.0M
2021-03-16 25.51 26.18 25.51 26.05 0.0M
2021-03-15 25.50 25.64 25.18 25.56 0.0M
2021-03-12 25.54 25.67 25.49 25.50 0.0M
2021-03-11 25.59 25.64 25.55 25.64 0.0M
2021-03-10 25.51 25.59 25.47 25.58 0.0M
2021-03-09 25.40 25.47 25.37 25.45 0.0M
2021-03-08 25.38 25.44 25.36 25.43 0.0M
2021-03-05 25.32 25.46 25.31 25.46 0.0M
2021-03-04 25.48 25.48 25.28 25.28 0.0M
2021-03-03 25.29 25.50 25.29 25.30 0.0M
2021-03-02 25.40 25.40 25.29 25.30 0.0M
2021-03-01 25.37 25.49 25.33 25.34 0.0M
2021-02-26 25.31 25.47 25.19 25.47 0.0M
2021-02-25 25.33 25.40 25.30 25.31 0.0M
2021-02-24 25.40 25.40 25.31 25.31 0.0M
2021-02-23 25.33 25.48 25.31 25.48 0.0M
2021-02-22 25.50 25.50 25.33 25.34 0.0M
2021-02-19 25.30 25.50 25.30 25.45 0.0M
2021-02-18 25.24 25.33 25.16 25.33 0.0M
2021-02-17 25.42 25.59 25.20 25.23 0.0M
2021-02-16 25.22 25.39 25.22 25.39 0.0M
2021-02-12 25.22 25.31 25.13 25.22 0.0M
2021-02-11 25.30 25.34 25.10 25.20 0.0M
2021-02-10 25.36 25.41 25.28 25.33 0.1M
2021-02-09 25.35 25.36 25.30 25.33 0.0M
2021-02-08 25.37 25.51 25.33 25.41 0.0M
2021-02-05 25.01 25.73 25.01 25.51 0.1M
2021-02-04 24.75 24.98 24.70 24.81 0.0M
2021-02-03 24.71 24.80 24.63 24.69 0.0M
2021-02-02 24.47 24.74 24.40 24.74 0.0M
2021-02-01 24.52 24.61 24.33 24.35 0.0M
2021-01-29 24.85 24.85 24.37 24.56 0.0M
2021-01-28 24.55 24.82 24.51 24.59 0.0M
2021-01-27 24.77 24.94 24.35 24.35 0.0M
2021-01-26 24.75 24.82 24.63 24.63 0.0M
2021-01-25 24.94 24.94 24.57 24.75 0.0M
2021-01-22 24.52 24.88 24.52 24.74 0.0M
2021-01-21 24.55 24.66 24.42 24.49 0.0M
2021-01-20 24.40 24.71 24.33 24.63 0.0M
2021-01-19 24.15 24.58 24.15 24.33 0.0M
2021-01-15 24.28 24.42 24.25 24.25 0.1M
2021-01-14 24.28 24.47 24.19 24.23 0.0M
2021-01-13 24.30 24.62 24.28 24.31 0.0M
2021-01-12 24.40 24.51 24.22 24.28 0.0M
2021-01-11 24.62 24.62 24.30 24.36 0.0M
2021-01-08 25.25 25.25 24.89 24.94 0.0M
2021-01-07 25.15 25.23 25.05 25.11 0.0M
2021-01-06 25.10 25.21 25.08 25.12 0.0M
2021-01-05 25.39 25.39 24.86 25.18 0.0M
2021-01-04 24.90 25.23 24.76 24.76 0.0M