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
2022-12-30 20.07 20.38 19.52 20.29 0.0M
2022-12-29 19.70 20.00 19.39 19.80 0.0M
2022-12-28 19.54 19.55 19.31 19.40 0.0M
2022-12-27 19.60 19.65 19.26 19.53 0.0M
2022-12-23 19.51 19.72 19.51 19.61 0.0M
2022-12-22 19.60 19.80 19.52 19.56 0.0M
2022-12-21 19.80 19.80 19.54 19.68 0.0M
2022-12-20 19.57 19.80 19.53 19.63 0.0M
2022-12-19 19.77 19.77 19.50 19.67 0.0M
2022-12-16 19.56 19.69 19.46 19.60 0.0M
2022-12-15 19.64 19.66 19.50 19.51 0.0M
2022-12-14 19.72 19.92 19.55 19.55 0.0M
2022-12-13 19.78 19.83 19.65 19.72 0.0M
2022-12-12 19.62 19.85 19.59 19.65 0.0M
2022-12-09 19.70 19.81 19.47 19.50 0.0M
2022-12-08 19.73 19.73 19.44 19.44 0.0M
2022-12-07 19.50 19.96 19.50 19.60 0.0M
2022-12-06 19.75 19.79 19.26 19.60 0.0M
2022-12-05 20.15 20.19 19.75 19.80 0.0M
2022-12-02 20.17 20.19 19.98 20.19 0.0M
2022-12-01 19.89 20.20 19.89 20.17 0.0M
2022-11-30 19.60 19.85 19.58 19.75 0.0M
2022-11-29 19.91 20.02 19.60 19.60 0.0M
2022-11-28 19.73 20.20 19.63 19.71 0.0M
2022-11-25 20.15 20.15 20.03 20.03 0.0M
2022-11-23 19.89 20.15 19.89 19.91 0.0M
2022-11-22 19.30 19.97 19.23 19.64 0.0M
2022-11-21 19.35 19.40 19.11 19.30 0.0M
2022-11-18 19.23 19.47 19.10 19.31 0.1M
2022-11-17 20.15 20.15 19.15 19.22 0.0M
2022-11-16 20.10 20.24 20.08 20.15 0.0M
2022-11-15 20.30 20.61 20.06 20.09 0.0M
2022-11-14 20.29 20.40 20.07 20.21 0.0M
2022-11-11 19.68 20.38 19.68 20.14 0.0M
2022-11-10 19.12 19.98 19.05 19.98 0.0M
2022-11-09 19.13 19.46 18.82 18.83 0.0M
2022-11-08 19.14 19.46 19.00 19.26 0.0M
2022-11-07 18.65 19.15 18.40 19.00 0.0M
2022-11-04 18.50 18.70 18.47 18.48 0.0M
2022-11-03 18.43 18.43 18.16 18.25 0.0M
2022-11-02 18.09 18.49 18.09 18.30 0.0M
2022-11-01 18.44 18.88 18.20 18.23 0.0M
2022-10-31 18.55 19.09 18.30 18.30 0.0M
2022-10-28 18.35 18.84 18.11 18.50 0.0M
2022-10-27 18.09 18.89 18.07 18.25 0.0M
2022-10-26 18.01 18.24 17.77 17.96 0.0M
2022-10-25 17.61 18.08 17.61 18.01 0.0M
2022-10-24 17.43 17.60 17.30 17.55 0.0M
2022-10-21 17.45 17.56 17.30 17.40 0.0M
2022-10-20 17.53 17.73 17.45 17.55 0.0M
2022-10-19 17.77 17.77 17.50 17.68 0.0M
2022-10-18 18.04 18.04 17.57 17.67 0.0M
2022-10-17 17.50 17.83 17.38 17.72 0.0M
2022-10-14 17.65 17.65 17.29 17.43 0.0M
2022-10-13 17.18 17.63 16.91 17.45 0.0M
2022-10-12 17.73 17.74 17.33 17.50 0.0M
2022-10-11 17.88 18.00 17.52 17.62 0.0M
2022-10-10 18.75 18.85 18.27 18.33 0.0M
2022-10-07 18.86 19.08 18.32 18.65 0.0M
2022-10-06 19.23 19.49 18.98 19.03 0.0M
2022-10-05 19.48 19.48 19.01 19.22 0.0M
2022-10-04 18.78 19.56 18.78 19.56 0.0M
2022-10-03 18.26 19.00 18.26 18.78 0.0M
2022-09-30 18.06 18.74 17.87 18.00 0.0M
2022-09-29 19.31 19.49 18.05 18.15 0.0M
2022-09-28 19.92 20.00 19.11 19.27 0.0M
2022-09-27 21.22 21.22 19.75 19.75 0.0M
2022-09-26 20.91 20.91 19.99 20.02 0.0M
2022-09-23 21.60 21.60 20.65 20.80 0.1M
2022-09-22 21.93 21.94 21.60 21.60 0.0M
2022-09-21 22.41 22.41 21.86 21.92 0.0M
2022-09-20 22.54 22.67 22.33 22.56 0.0M
2022-09-19 22.73 22.73 22.37 22.52 0.0M
2022-09-16 22.48 22.73 22.29 22.73 0.0M
2022-09-15 23.10 23.14 22.46 22.58 0.0M
2022-09-14 23.36 23.36 22.59 23.17 0.0M
2022-09-13 23.47 23.48 23.15 23.39 0.0M
2022-09-12 23.34 23.66 23.15 23.60 0.0M
2022-09-09 22.85 23.31 22.85 23.17 0.0M
2022-09-08 22.58 22.71 22.58 22.67 0.0M
2022-09-07 22.58 22.59 22.33 22.59 0.0M
2022-09-06 22.61 22.78 22.58 22.60 0.0M
2022-09-02 22.60 22.69 22.48 22.58 0.0M
2022-09-01 22.79 23.00 22.52 22.61 0.0M
2022-08-31 23.56 23.60 22.90 22.90 0.0M
2022-08-30 23.53 23.53 23.05 23.11 0.0M
2022-08-29 23.48 23.50 23.26 23.41 0.0M
2022-08-26 23.31 23.54 23.31 23.50 0.0M
2022-08-25 23.21 23.58 23.20 23.41 0.0M
2022-08-24 23.50 23.55 23.14 23.25 0.0M
2022-08-23 23.20 23.40 22.96 23.10 0.0M
2022-08-22 23.57 23.57 23.15 23.21 0.0M
2022-08-19 23.45 23.81 23.43 23.58 0.0M
2022-08-18 23.73 23.80 23.45 23.80 0.0M
2022-08-17 24.18 24.18 23.74 23.89 0.0M
2022-08-16 23.88 24.05 23.88 23.94 0.0M
2022-08-15 23.74 23.99 23.74 23.83 0.0M
2022-08-12 23.62 23.75 23.59 23.66 0.0M
2022-08-11 23.70 23.70 23.52 23.59 0.0M
2022-08-10 23.45 23.68 23.45 23.56 0.0M
2022-08-09 23.75 23.75 23.30 23.44 0.0M
2022-08-08 23.85 23.85 23.04 23.75 0.0M
2022-08-05 23.95 24.06 23.80 23.87 0.0M
2022-08-04 24.32 24.32 24.04 24.05 0.0M
2022-08-03 24.35 24.35 23.93 24.22 0.0M
2022-08-02 24.05 24.60 23.83 24.24 0.0M
2022-08-01 23.97 24.10 23.59 24.01 0.0M
2022-07-29 23.15 23.99 23.15 23.99 0.0M
2022-07-28 23.00 23.17 22.77 23.15 0.0M
2022-07-27 22.92 22.99 22.87 22.99 0.0M
2022-07-26 22.93 22.93 22.75 22.83 0.0M
2022-07-25 22.71 22.85 22.65 22.85 0.0M
2022-07-22 22.56 22.61 22.46 22.59 0.0M
2022-07-21 22.22 22.56 22.22 22.56 0.0M
2022-07-20 22.14 22.34 22.14 22.29 0.0M
2022-07-19 22.25 22.33 22.02 22.16 0.0M
2022-07-18 22.39 22.43 22.14 22.22 0.0M
2022-07-15 22.56 22.56 22.03 22.34 0.0M
2022-07-14 21.99 22.18 21.81 22.04 0.0M
2022-07-13 22.00 22.20 22.00 22.10 0.0M
2022-07-12 22.35 22.37 22.22 22.23 0.0M
2022-07-11 22.38 22.50 22.25 22.39 0.0M
2022-07-08 22.75 22.82 22.66 22.75 0.0M
2022-07-07 22.85 22.88 22.61 22.74 0.0M
2022-07-06 22.85 22.90 22.70 22.70 0.0M
2022-07-05 22.75 22.93 22.70 22.79 0.0M
2022-07-01 23.16 23.16 22.63 22.70 0.0M
2022-06-30 23.15 23.20 22.98 22.98 0.0M
2022-06-29 23.07 23.14 23.00 23.06 0.0M
2022-06-28 23.40 23.50 23.03 23.15 0.0M
2022-06-27 23.20 23.45 23.17 23.39 0.1M
2022-06-24 22.65 22.90 22.60 22.79 0.0M
2022-06-23 22.50 22.82 22.30 22.38 0.0M
2022-06-22 22.15 22.16 22.05 22.05 0.0M
2022-06-21 22.00 22.12 21.80 22.12 0.0M
2022-06-17 21.66 22.10 21.48 21.77 0.0M
2022-06-16 22.49 22.49 21.70 22.00 0.0M
2022-06-15 22.33 22.98 21.97 22.79 0.0M
2022-06-14 22.50 22.50 21.36 22.23 0.0M
2022-06-13 22.98 22.98 22.49 22.49 0.0M
2022-06-10 23.51 23.51 23.10 23.20 0.0M
2022-06-09 23.69 23.88 23.51 23.65 0.0M
2022-06-08 24.12 24.19 23.85 23.85 0.0M
2022-06-07 24.21 24.34 24.13 24.13 0.0M
2022-06-06 24.24 24.30 24.12 24.13 0.0M
2022-06-03 24.00 24.15 23.92 24.15 0.0M
2022-06-02 24.21 24.21 23.90 24.10 0.0M
2022-06-01 24.19 24.24 24.00 24.09 0.0M
2022-05-31 24.11 24.19 23.93 24.19 0.0M
2022-05-27 24.04 24.06 23.90 24.00 0.0M
2022-05-26 23.44 23.84 23.44 23.84 0.0M
2022-05-25 23.30 23.60 23.18 23.44 0.0M
2022-05-24 23.35 23.35 23.09 23.18 0.0M
2022-05-23 22.90 23.20 22.90 23.09 0.0M
2022-05-20 23.20 23.31 22.60 22.70 0.0M
2022-05-19 22.66 23.44 22.55 23.03 0.0M
2022-05-18 23.10 23.17 22.55 22.91 0.0M
2022-05-17 23.20 23.40 23.09 23.09 0.0M
2022-05-16 23.40 23.40 22.98 23.19 0.0M
2022-05-13 23.35 23.40 23.02 23.22 0.0M
2022-05-12 24.28 24.28 22.73 23.35 0.0M
2022-05-11 23.90 24.61 23.81 24.28 0.0M
2022-05-10 24.00 24.00 23.77 23.87 0.0M
2022-05-09 23.81 23.90 23.30 23.65 0.0M
2022-05-06 23.92 24.05 23.81 24.02 0.0M
2022-05-05 24.29 24.29 23.92 24.08 0.0M
2022-05-04 24.42 24.42 24.21 24.33 0.0M
2022-05-03 24.46 24.46 24.19 24.19 0.0M
2022-05-02 24.65 24.65 24.29 24.33 0.0M
2022-04-29 24.61 24.88 24.28 24.80 0.0M
2022-04-28 24.55 24.59 24.35 24.59 0.0M
2022-04-27 24.25 24.53 24.25 24.48 0.0M
2022-04-26 24.13 24.25 24.13 24.18 0.0M
2022-04-25 24.18 24.50 23.91 24.33 0.0M
2022-04-22 24.16 24.21 24.08 24.21 0.0M
2022-04-21 24.40 24.40 24.17 24.18 0.0M
2022-04-20 24.68 24.68 24.32 24.43 0.0M
2022-04-19 24.48 24.68 24.48 24.68 0.0M
2022-04-18 24.65 24.65 24.39 24.42 0.0M
2022-04-14 24.41 24.65 24.28 24.65 0.0M
2022-04-13 24.68 24.88 24.51 24.72 0.0M
2022-04-12 24.84 24.92 24.43 24.55 0.0M
2022-04-11 24.83 24.83 24.60 24.61 0.0M
2022-04-08 25.10 25.35 25.10 25.22 0.0M
2022-04-07 25.17 25.23 25.10 25.14 0.0M
2022-04-06 25.20 25.25 25.14 25.15 0.0M
2022-04-05 25.35 25.43 25.00 25.26 0.0M
2022-04-04 25.45 25.48 25.23 25.41 0.0M
2022-04-01 25.39 25.44 25.25 25.35 0.0M
2022-03-31 25.49 25.57 25.39 25.39 0.0M
2022-03-30 25.29 25.49 25.29 25.48 0.0M
2022-03-29 25.25 25.45 25.25 25.42 0.0M
2022-03-28 25.25 25.39 25.25 25.35 0.0M
2022-03-25 25.24 25.34 25.24 25.27 0.0M
2022-03-24 25.28 25.40 25.15 25.40 0.0M
2022-03-23 25.39 25.39 25.27 25.27 0.0M
2022-03-22 25.32 25.37 25.32 25.37 0.0M
2022-03-21 25.35 25.35 25.14 25.25 0.0M
2022-03-18 24.65 25.34 24.65 25.34 0.0M
2022-03-17 24.61 25.05 24.60 25.00 0.0M
2022-03-16 25.05 25.05 24.44 24.54 0.0M
2022-03-15 24.88 25.08 24.70 24.70 0.0M
2022-03-14 24.99 25.20 24.65 24.65 0.0M
2022-03-11 24.85 24.97 24.81 24.97 0.0M
2022-03-10 24.82 24.84 24.65 24.69 0.0M
2022-03-09 24.99 24.99 24.56 24.70 0.0M
2022-03-08 24.83 24.83 24.30 24.37 0.0M
2022-03-07 24.83 24.83 24.51 24.61 0.0M
2022-03-04 25.00 25.04 24.76 24.84 0.0M
2022-03-03 25.36 25.36 25.00 25.00 0.0M
2022-03-02 25.26 25.26 24.98 24.99 0.0M
2022-03-01 25.37 25.39 25.15 25.16 0.0M
2022-02-28 25.15 25.29 25.09 25.09 0.0M
2022-02-25 24.69 25.54 24.67 25.23 0.0M
2022-02-24 23.98 24.88 23.86 24.60 0.0M
2022-02-23 24.99 25.18 24.38 24.40 0.0M
2022-02-22 25.10 25.29 24.99 24.99 0.0M
2022-02-18 25.14 25.20 25.09 25.15 0.0M
2022-02-17 25.15 25.41 25.13 25.13 0.0M
2022-02-16 25.17 25.26 25.09 25.23 0.0M
2022-02-15 25.16 25.24 25.12 25.14 0.0M
2022-02-14 25.30 25.30 25.11 25.15 0.0M
2022-02-11 25.60 25.60 25.29 25.34 0.0M
2022-02-10 25.57 25.61 25.36 25.60 0.0M
2022-02-09 25.58 25.66 25.40 25.66 0.0M
2022-02-08 25.35 25.60 25.32 25.37 0.0M
2022-02-07 25.25 25.53 25.25 25.26 0.0M
2022-02-04 25.40 25.45 25.22 25.25 0.0M
2022-02-03 25.50 25.63 25.25 25.60 0.0M
2022-02-02 25.97 25.97 25.62 25.62 0.0M
2022-02-01 26.04 26.04 25.81 25.84 0.0M
2022-01-31 25.70 26.09 25.61 26.07 0.0M
2022-01-28 25.53 25.72 25.44 25.51 0.0M
2022-01-27 25.80 25.94 25.50 25.53 0.0M
2022-01-26 25.70 25.81 25.57 25.81 0.0M
2022-01-25 25.61 25.77 25.52 25.71 0.0M
2022-01-24 25.80 25.80 25.55 25.59 0.0M
2022-01-21 25.98 25.98 25.84 25.86 0.0M
2022-01-20 25.88 26.10 25.88 25.90 0.0M
2022-01-19 25.95 26.09 25.90 25.94 0.0M
2022-01-18 26.10 26.10 25.87 25.98 0.0M
2022-01-14 26.00 26.11 25.98 26.11 0.0M
2022-01-13 26.08 26.10 26.01 26.06 0.0M
2022-01-12 25.95 26.05 25.95 26.05 0.0M
2022-01-11 26.09 26.09 25.89 25.96 0.0M
2022-01-10 26.40 26.42 26.32 26.40 0.0M
2022-01-07 26.46 26.55 26.31 26.41 0.0M
2022-01-06 26.35 26.55 26.24 26.47 0.0M
2022-01-05 26.57 26.60 26.33 26.34 0.0M
2022-01-04 26.41 26.52 26.40 26.52 0.0M
2022-01-03 26.41 26.52 26.41 26.50 0.0M