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
2023-12-29 22.87 22.87 22.39 22.39 0.0M
2023-12-28 22.75 23.09 22.72 22.72 0.0M
2023-12-27 22.89 22.98 22.89 22.90 0.0M
2023-12-26 22.93 23.09 22.84 22.85 0.0M
2023-12-22 22.91 23.00 22.91 22.93 0.0M
2023-12-21 22.64 22.91 22.63 22.91 0.0M
2023-12-20 22.31 22.58 22.31 22.58 0.0M
2023-12-19 22.30 22.48 22.25 22.48 0.0M
2023-12-18 22.26 22.28 22.10 22.26 0.0M
2023-12-15 22.28 22.28 22.12 22.14 0.0M
2023-12-14 21.84 22.23 21.84 22.16 0.0M
2023-12-13 21.87 22.16 21.87 22.11 0.0M
2023-12-12 21.75 22.12 21.64 21.93 0.0M
2023-12-11 22.03 22.03 21.60 21.84 0.0M
2023-12-08 21.90 21.93 21.72 21.92 0.0M
2023-12-07 21.70 22.03 21.70 21.94 0.0M
2023-12-06 21.85 21.98 21.69 21.69 0.0M
2023-12-05 21.60 21.94 21.43 21.87 0.0M
2023-12-04 21.25 21.60 21.20 21.57 0.0M
2023-12-01 21.25 21.45 21.00 21.32 0.0M
2023-11-30 20.96 21.34 20.83 21.34 0.0M
2023-11-29 20.89 21.17 20.89 21.02 0.0M
2023-11-28 20.64 20.94 20.64 20.90 0.0M
2023-11-27 20.43 20.79 20.43 20.73 0.0M
2023-11-24 20.75 20.79 20.52 20.52 0.0M
2023-11-22 20.73 20.89 20.56 20.75 0.0M
2023-11-21 20.80 21.00 20.80 20.92 0.0M
2023-11-20 20.55 20.86 20.42 20.76 0.0M
2023-11-17 20.64 20.64 20.55 20.56 0.0M
2023-11-16 20.65 20.75 20.50 20.72 0.0M
2023-11-15 20.83 20.85 20.75 20.76 0.0M
2023-11-14 20.74 20.91 20.74 20.80 0.0M
2023-11-13 20.74 20.74 20.48 20.60 0.0M
2023-11-10 20.74 20.74 20.51 20.74 0.0M
2023-11-09 20.74 20.74 20.43 20.70 0.0M
2023-11-08 20.65 20.65 20.40 20.49 0.0M
2023-11-07 20.74 20.74 20.38 20.66 0.0M
2023-11-06 20.75 20.83 20.70 20.72 0.0M
2023-11-03 20.66 20.75 20.55 20.75 0.0M
2023-11-02 20.30 20.68 20.30 20.52 0.0M
2023-11-01 19.40 20.17 19.40 20.17 0.0M
2023-10-31 19.25 19.74 19.25 19.66 0.0M
2023-10-30 18.97 19.08 18.92 18.97 0.0M
2023-10-27 18.95 19.30 18.86 18.98 0.0M
2023-10-26 19.29 19.29 18.85 18.98 0.0M
2023-10-25 19.81 19.81 19.17 19.23 0.0M
2023-10-24 19.76 19.83 19.54 19.74 0.0M
2023-10-23 19.97 19.97 19.60 19.69 0.0M
2023-10-20 19.69 19.96 19.27 19.96 0.0M
2023-10-19 19.72 19.95 19.55 19.78 0.0M
2023-10-18 19.96 19.97 19.75 19.79 0.0M
2023-10-17 19.97 20.05 19.76 20.00 0.0M
2023-10-16 20.12 20.15 19.87 19.99 0.0M
2023-10-13 20.23 20.23 19.75 20.00 0.0M
2023-10-12 20.25 20.25 20.02 20.15 0.0M
2023-10-11 20.75 20.75 20.27 20.27 0.0M
2023-10-10 20.51 20.92 20.51 20.80 0.0M
2023-10-09 20.31 20.50 20.29 20.49 0.0M
2023-10-06 20.22 20.36 20.18 20.26 0.0M
2023-10-05 20.39 20.57 20.21 20.36 0.0M
2023-10-04 20.69 20.70 20.20 20.43 0.0M
2023-10-03 20.80 20.80 20.03 20.47 0.0M
2023-10-02 21.01 21.11 20.72 20.80 0.0M
2023-09-29 20.61 21.18 20.61 21.13 0.0M
2023-09-28 20.71 20.71 20.30 20.59 0.0M
2023-09-27 20.86 20.90 20.53 20.65 0.0M
2023-09-26 20.85 21.01 20.74 20.82 0.0M
2023-09-25 20.96 21.13 20.76 20.82 0.0M
2023-09-22 21.15 21.24 20.75 21.12 0.0M
2023-09-21 21.45 21.51 21.18 21.18 0.0M
2023-09-20 21.42 21.54 21.42 21.43 0.0M
2023-09-19 21.49 21.50 21.40 21.45 0.0M
2023-09-18 21.50 21.52 21.45 21.46 0.0M
2023-09-15 21.35 21.52 21.35 21.52 0.0M
2023-09-14 21.39 21.59 21.37 21.54 0.0M
2023-09-13 21.29 21.42 21.29 21.42 0.0M
2023-09-12 21.33 21.48 21.25 21.35 0.0M
2023-09-11 21.32 21.33 21.29 21.32 0.0M
2023-09-08 21.32 21.35 21.20 21.32 0.0M
2023-09-07 21.39 21.41 21.17 21.31 0.0M
2023-09-06 21.24 21.41 21.21 21.41 0.0M
2023-09-05 21.41 21.41 21.16 21.16 0.0M
2023-09-01 21.29 21.41 21.24 21.41 0.0M
2023-08-31 21.05 21.46 21.00 21.21 0.0M
2023-08-30 21.39 21.39 20.78 21.17 0.0M
2023-08-29 21.57 21.72 21.29 21.56 0.0M
2023-08-28 21.25 21.77 21.25 21.53 0.0M
2023-08-25 21.54 21.58 21.36 21.49 0.0M
2023-08-24 21.71 21.71 21.35 21.49 0.0M
2023-08-23 21.82 21.82 21.75 21.75 0.0M
2023-08-22 21.84 21.84 21.70 21.70 0.0M
2023-08-21 21.60 21.86 21.60 21.70 0.0M
2023-08-18 21.70 21.77 21.63 21.72 0.0M
2023-08-17 21.85 21.85 21.60 21.63 0.0M
2023-08-16 21.80 21.87 21.65 21.65 0.0M
2023-08-15 21.87 21.87 21.74 21.74 0.0M
2023-08-14 21.95 22.00 21.74 21.87 0.0M
2023-08-11 21.97 21.97 21.86 21.86 0.0M
2023-08-10 21.90 22.00 21.78 21.82 0.0M
2023-08-09 21.79 21.99 21.79 21.88 0.0M
2023-08-08 21.89 21.91 21.80 21.91 0.0M
2023-08-07 21.82 21.97 21.75 21.90 0.0M
2023-08-04 21.91 21.99 21.82 21.93 0.0M
2023-08-03 21.72 21.91 21.68 21.78 0.0M
2023-08-02 21.93 21.93 21.57 21.65 0.0M
2023-08-01 21.60 21.84 21.60 21.71 0.0M
2023-07-31 21.56 21.75 21.56 21.60 0.0M
2023-07-28 21.67 21.73 21.55 21.57 0.0M
2023-07-27 21.70 21.77 21.46 21.48 0.0M
2023-07-26 21.52 21.63 21.38 21.50 0.0M
2023-07-25 21.60 21.60 21.38 21.38 0.0M
2023-07-24 21.50 21.57 21.37 21.57 0.0M
2023-07-21 21.27 21.55 21.27 21.41 0.0M
2023-07-20 21.50 21.50 21.11 21.40 0.0M
2023-07-19 21.56 21.65 21.25 21.50 0.0M
2023-07-18 21.35 21.56 21.29 21.56 0.0M
2023-07-17 21.05 21.30 21.03 21.23 0.0M
2023-07-14 21.11 21.15 20.89 20.95 0.0M
2023-07-13 21.01 21.20 21.01 21.20 0.0M
2023-07-12 21.18 21.27 20.93 21.27 0.0M
2023-07-11 21.24 21.34 21.11 21.21 0.0M
2023-07-10 21.42 21.60 21.22 21.50 0.0M
2023-07-07 21.59 21.66 21.16 21.44 0.0M
2023-07-06 21.20 21.47 20.89 21.47 0.0M
2023-07-05 21.30 21.39 20.92 21.39 0.0M
2023-07-03 20.80 21.04 20.78 21.03 0.0M
2023-06-30 20.69 20.80 20.39 20.77 0.0M
2023-06-29 20.53 20.77 20.48 20.55 0.0M
2023-06-28 20.59 20.71 20.58 20.70 0.0M
2023-06-27 20.50 20.56 20.50 20.56 0.0M
2023-06-26 20.42 20.75 20.36 20.42 0.0M
2023-06-23 20.25 20.49 20.25 20.36 0.0M
2023-06-22 20.30 20.72 20.18 20.45 0.0M
2023-06-21 20.35 20.35 20.20 20.35 0.0M
2023-06-20 20.25 20.29 20.00 20.19 0.0M
2023-06-16 20.38 20.65 20.23 20.23 0.0M
2023-06-15 20.89 20.90 20.37 20.37 0.0M
2023-06-14 21.44 21.44 20.61 20.90 0.0M
2023-06-13 21.25 21.32 21.11 21.31 0.0M
2023-06-12 21.16 21.24 20.97 21.17 0.0M
2023-06-09 21.00 21.10 20.75 21.06 0.0M
2023-06-08 20.72 20.98 20.72 20.98 0.0M
2023-06-07 20.84 21.03 20.84 20.85 0.0M
2023-06-06 21.10 21.10 20.84 20.97 0.0M
2023-06-05 20.89 21.06 20.65 21.00 0.0M
2023-06-02 20.94 20.96 20.55 20.69 0.0M
2023-06-01 20.33 20.86 20.30 20.86 0.0M
2023-05-31 20.53 20.61 20.32 20.32 0.0M
2023-05-30 20.45 20.60 20.24 20.50 0.0M
2023-05-26 20.16 20.30 19.93 19.95 0.0M
2023-05-25 20.20 20.49 20.11 20.15 0.0M
2023-05-24 20.55 20.67 20.45 20.67 0.0M
2023-05-23 20.55 20.61 20.27 20.55 0.0M
2023-05-22 20.49 20.63 20.48 20.54 0.0M
2023-05-19 20.37 20.60 20.35 20.50 0.0M
2023-05-18 20.34 20.48 20.20 20.48 0.0M
2023-05-17 20.30 20.47 20.23 20.30 0.0M
2023-05-16 20.10 20.31 20.10 20.13 0.0M
2023-05-15 20.00 20.18 19.99 20.14 0.0M
2023-05-12 20.00 20.25 19.84 20.10 0.0M
2023-05-11 19.94 20.19 19.85 19.87 0.0M
2023-05-10 19.84 19.92 19.60 19.92 0.0M
2023-05-09 19.60 19.79 19.45 19.70 0.1M
2023-05-08 19.59 19.60 19.50 19.59 0.0M
2023-05-05 19.38 19.51 19.28 19.51 0.0M
2023-05-04 19.64 19.64 19.19 19.27 0.1M
2023-05-03 19.86 20.45 19.67 19.93 0.0M
2023-05-02 20.05 20.05 19.53 19.84 0.0M
2023-05-01 20.29 20.59 20.29 20.39 0.0M
2023-04-28 19.75 20.24 19.75 20.24 0.0M
2023-04-27 19.70 19.85 19.51 19.76 0.0M
2023-04-26 20.22 20.22 19.29 19.53 0.0M
2023-04-25 20.18 20.35 20.00 20.19 0.0M
2023-04-24 20.20 20.32 20.06 20.13 0.0M
2023-04-21 20.54 20.58 20.20 20.32 0.0M
2023-04-20 20.32 20.62 20.32 20.42 0.0M
2023-04-19 20.52 20.85 20.30 20.41 0.0M
2023-04-18 20.65 20.65 20.60 20.60 0.0M
2023-04-17 20.60 20.65 20.44 20.53 0.0M
2023-04-14 20.84 20.84 20.43 20.50 0.0M
2023-04-13 21.06 21.06 20.77 20.82 0.0M
2023-04-12 20.91 21.09 20.47 20.61 0.0M
2023-04-11 21.09 21.09 20.88 20.90 0.0M
2023-04-10 21.38 21.48 21.14 21.43 0.0M
2023-04-06 21.18 21.43 21.18 21.37 0.0M
2023-04-05 21.47 21.47 21.00 21.30 0.0M
2023-04-04 21.65 21.65 21.32 21.50 0.0M
2023-04-03 21.54 21.60 21.37 21.52 0.0M
2023-03-31 20.94 21.68 20.91 21.65 0.0M
2023-03-30 20.49 20.84 20.49 20.80 0.0M
2023-03-29 20.37 20.44 20.19 20.32 0.0M
2023-03-28 20.44 20.45 20.08 20.18 0.0M
2023-03-27 20.21 20.29 20.16 20.21 0.0M
2023-03-24 19.95 20.33 19.94 20.01 0.0M
2023-03-23 20.33 20.51 19.98 20.05 0.0M
2023-03-22 19.95 20.44 19.95 20.19 0.0M
2023-03-21 20.00 20.27 19.72 19.94 0.0M
2023-03-20 20.02 20.16 19.97 20.00 0.0M
2023-03-17 20.10 20.24 19.51 19.99 0.0M
2023-03-16 20.21 20.89 19.91 20.48 0.0M
2023-03-15 20.63 20.65 19.86 20.30 0.0M
2023-03-14 21.05 21.05 20.77 20.87 0.0M
2023-03-13 20.97 20.97 20.50 20.60 0.0M
2023-03-10 21.00 21.60 21.00 21.22 0.0M
2023-03-09 22.06 22.20 21.40 21.40 0.0M
2023-03-08 22.08 22.26 22.00 22.11 0.0M
2023-03-07 22.17 22.28 22.08 22.24 0.0M
2023-03-06 22.31 22.39 22.06 22.21 0.0M
2023-03-03 22.04 22.41 22.04 22.31 0.0M
2023-03-02 22.19 22.19 21.87 21.99 0.0M
2023-03-01 22.41 22.41 22.00 22.12 0.0M
2023-02-28 22.02 22.41 22.02 22.41 0.0M
2023-02-27 22.02 22.09 22.00 22.06 0.0M
2023-02-24 22.11 22.12 21.85 21.86 0.0M
2023-02-23 22.27 22.27 22.06 22.17 0.0M
2023-02-22 22.27 22.27 22.06 22.10 0.0M
2023-02-21 22.30 22.38 22.06 22.15 0.0M
2023-02-17 22.25 22.64 22.11 22.64 0.0M
2023-02-16 22.22 22.23 22.08 22.22 0.0M
2023-02-15 22.11 22.22 22.06 22.14 0.0M
2023-02-14 22.40 22.44 22.15 22.15 0.0M
2023-02-13 22.25 22.44 22.08 22.21 0.0M
2023-02-10 22.07 22.50 22.03 22.15 0.0M
2023-02-09 22.47 22.67 22.16 22.34 0.0M
2023-02-08 22.37 22.59 22.37 22.45 0.0M
2023-02-07 22.39 22.60 22.35 22.53 0.0M
2023-02-06 22.57 22.62 22.30 22.50 0.0M
2023-02-03 22.73 22.84 22.50 22.60 0.0M
2023-02-02 22.40 22.86 22.35 22.74 0.0M
2023-02-01 22.65 22.65 22.29 22.41 0.0M
2023-01-31 22.25 22.69 22.10 22.30 0.0M
2023-01-30 22.20 22.39 22.20 22.37 0.0M
2023-01-27 22.20 22.49 22.20 22.28 0.0M
2023-01-26 22.01 22.24 22.01 22.21 0.0M
2023-01-25 22.20 22.20 21.85 22.12 0.0M
2023-01-24 21.98 22.25 21.26 22.23 0.0M
2023-01-23 21.95 22.18 21.89 22.12 0.0M
2023-01-20 22.00 22.17 21.68 21.91 0.0M
2023-01-19 22.06 22.30 22.01 22.01 0.0M
2023-01-18 22.39 22.39 22.15 22.20 0.0M
2023-01-17 21.85 22.26 21.82 22.13 0.0M
2023-01-13 21.65 22.10 21.56 21.66 0.0M
2023-01-12 21.65 21.84 21.50 21.65 0.0M
2023-01-11 21.36 21.70 21.21 21.55 0.0M
2023-01-10 21.81 22.20 21.74 22.00 0.0M
2023-01-09 21.90 22.02 21.85 21.92 0.0M
2023-01-06 21.60 21.90 21.58 21.85 0.0M
2023-01-05 21.30 21.59 21.14 21.57 0.0M
2023-01-04 21.00 21.49 21.00 21.30 0.0M
2023-01-03 20.50 20.96 20.43 20.90 0.0M