Two Harbors Investment Corp Pref Series B (TWO_pb)

TWO_pb
🏛️ 미국 →
23.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.97 26.09 25.97 26.07 0.0M
2021-12-30 25.82 25.93 25.62 25.92 0.0M
2021-12-29 25.63 25.83 25.57 25.73 0.0M
2021-12-28 25.45 25.61 25.40 25.53 0.0M
2021-12-27 25.50 25.55 25.36 25.36 0.0M
2021-12-23 25.43 25.55 25.40 25.40 0.0M
2021-12-22 25.38 25.47 25.30 25.47 0.0M
2021-12-21 25.25 25.37 25.25 25.30 0.0M
2021-12-20 25.28 25.34 25.20 25.26 0.0M
2021-12-17 25.46 25.46 25.27 25.29 0.0M
2021-12-16 25.40 25.50 25.40 25.48 0.0M
2021-12-15 25.55 25.55 25.33 25.33 0.0M
2021-12-14 25.42 25.56 25.42 25.43 0.0M
2021-12-13 25.42 25.50 25.42 25.46 0.0M
2021-12-10 25.39 25.47 25.36 25.46 0.0M
2021-12-09 25.59 25.59 25.34 25.45 0.0M
2021-12-08 25.45 25.46 25.31 25.45 0.0M
2021-12-07 25.30 25.48 25.30 25.31 0.0M
2021-12-06 25.30 25.40 25.27 25.30 0.0M
2021-12-03 25.50 25.50 25.20 25.28 0.0M
2021-12-02 25.28 25.43 25.26 25.42 0.0M
2021-12-01 25.25 25.40 25.25 25.38 0.0M
2021-11-30 25.39 25.48 25.20 25.20 0.0M
2021-11-29 25.26 25.47 25.26 25.38 0.0M
2021-11-26 25.32 25.38 25.20 25.38 0.0M
2021-11-24 25.38 25.38 25.32 25.34 0.0M
2021-11-23 25.50 25.50 25.35 25.38 0.0M
2021-11-22 25.51 25.68 25.51 25.53 0.0M
2021-11-19 25.50 25.58 25.50 25.55 0.0M
2021-11-18 25.50 25.61 25.50 25.57 0.0M
2021-11-17 25.44 25.58 25.43 25.58 0.0M
2021-11-16 25.60 25.60 25.47 25.58 0.0M
2021-11-15 25.45 25.63 25.45 25.53 0.0M
2021-11-12 25.55 25.68 25.49 25.49 0.0M
2021-11-11 25.61 25.65 25.55 25.55 0.0M
2021-11-10 25.70 25.70 25.62 25.70 0.0M
2021-11-09 26.06 26.06 25.61 25.75 0.0M
2021-11-08 25.89 26.20 25.89 26.10 0.0M
2021-11-05 25.72 25.89 25.72 25.87 0.0M
2021-11-04 25.75 25.91 25.70 25.84 0.0M
2021-11-03 25.57 25.75 25.57 25.70 0.0M
2021-11-02 25.58 25.69 25.53 25.68 0.0M
2021-11-01 25.75 25.75 25.55 25.66 0.0M
2021-10-29 25.53 25.78 25.53 25.78 0.0M
2021-10-28 25.50 25.59 25.50 25.58 0.0M
2021-10-27 25.52 25.58 25.52 25.52 0.0M
2021-10-26 25.50 25.58 25.47 25.52 0.1M
2021-10-25 25.46 25.53 25.46 25.47 0.0M
2021-10-22 25.46 25.56 25.46 25.46 0.0M
2021-10-21 25.50 25.54 25.46 25.46 0.0M
2021-10-20 25.45 25.60 25.40 25.52 0.0M
2021-10-19 25.45 25.55 25.40 25.46 0.0M
2021-10-18 25.48 25.50 25.45 25.47 0.0M
2021-10-15 25.40 25.50 25.38 25.49 0.1M
2021-10-14 25.47 25.55 25.41 25.42 0.1M
2021-10-13 25.40 25.48 25.40 25.47 0.0M
2021-10-12 25.53 25.53 25.38 25.40 0.0M
2021-10-11 25.90 26.00 25.90 25.92 0.0M
2021-10-08 26.05 26.05 25.85 25.89 0.0M
2021-10-07 26.02 26.02 25.90 25.92 0.0M
2021-10-06 25.82 26.05 25.82 25.88 0.0M
2021-10-05 26.03 26.03 25.85 25.87 0.0M
2021-10-04 26.02 26.02 25.86 25.89 0.0M
2021-10-01 25.89 25.92 25.88 25.88 0.0M
2021-09-30 26.10 26.10 25.80 25.91 0.0M
2021-09-29 25.86 26.04 25.84 26.00 0.0M
2021-09-28 25.96 25.96 25.80 25.89 0.0M
2021-09-27 25.99 26.04 25.96 25.99 0.0M
2021-09-24 25.99 26.14 25.93 25.93 0.0M
2021-09-23 26.10 26.19 25.90 25.90 0.0M
2021-09-22 25.94 26.21 25.86 25.93 0.0M
2021-09-21 25.81 25.86 25.76 25.81 0.0M
2021-09-20 25.98 25.98 25.74 25.75 0.0M
2021-09-17 25.85 26.16 25.85 26.10 0.0M
2021-09-16 25.78 26.23 25.73 26.23 0.0M
2021-09-15 25.75 25.89 25.75 25.79 0.0M
2021-09-14 25.85 25.85 25.73 25.84 0.0M
2021-09-13 25.70 25.95 25.69 25.73 0.0M
2021-09-10 25.69 25.70 25.58 25.65 0.0M
2021-09-09 25.70 25.70 25.66 25.66 0.0M
2021-09-08 25.71 25.85 25.66 25.70 0.0M
2021-09-07 25.98 25.98 25.70 25.75 0.0M
2021-09-03 26.03 26.03 25.88 25.89 0.0M
2021-09-02 26.00 26.10 25.89 26.08 0.0M
2021-09-01 25.90 25.97 25.90 25.96 0.0M
2021-08-31 25.85 25.91 25.80 25.84 0.0M
2021-08-30 25.82 25.95 25.71 25.94 0.0M
2021-08-27 25.75 25.95 25.75 25.95 0.0M
2021-08-26 25.90 25.90 25.68 25.78 0.0M
2021-08-25 25.81 25.95 25.75 25.83 0.0M
2021-08-24 25.90 25.97 25.85 25.95 0.0M
2021-08-23 25.89 25.89 25.85 25.89 0.0M
2021-08-20 25.81 25.89 25.81 25.89 0.0M
2021-08-19 25.90 25.90 25.69 25.84 0.0M
2021-08-18 25.75 25.91 25.65 25.87 0.0M
2021-08-17 25.76 26.00 25.71 25.80 0.0M
2021-08-16 25.87 25.87 25.85 25.85 0.0M
2021-08-13 25.87 25.87 25.83 25.87 0.0M
2021-08-12 25.85 25.88 25.82 25.87 0.0M
2021-08-11 25.66 25.92 25.66 25.74 0.0M
2021-08-10 25.65 25.75 25.47 25.66 0.0M
2021-08-09 25.76 25.79 25.65 25.65 0.0M
2021-08-06 25.72 25.74 25.64 25.65 0.0M
2021-08-05 25.65 25.75 25.53 25.73 0.0M
2021-08-04 25.68 25.83 25.65 25.67 0.0M
2021-08-03 25.78 25.82 25.75 25.76 0.0M
2021-08-02 25.63 25.92 25.63 25.92 0.0M
2021-07-30 25.63 25.63 25.53 25.63 0.0M
2021-07-29 25.55 25.63 25.55 25.62 0.0M
2021-07-28 25.58 25.63 25.57 25.58 0.0M
2021-07-27 25.91 25.91 25.50 25.63 0.0M
2021-07-26 25.64 25.81 25.56 25.81 0.0M
2021-07-23 25.59 25.64 25.58 25.64 0.0M
2021-07-22 25.59 25.62 25.55 25.57 0.0M
2021-07-21 25.53 25.59 25.50 25.59 0.0M
2021-07-20 25.30 25.65 25.30 25.55 0.0M
2021-07-19 25.41 25.46 25.18 25.30 0.0M
2021-07-16 25.45 25.58 25.38 25.41 0.0M
2021-07-15 25.48 25.55 25.44 25.44 0.0M
2021-07-14 25.61 25.74 25.46 25.48 0.0M
2021-07-13 25.88 25.89 25.35 25.61 0.0M
2021-07-12 25.81 25.96 25.72 25.92 0.1M
2021-07-09 26.16 26.16 25.75 25.95 0.0M
2021-07-08 26.35 26.49 26.35 26.41 0.0M
2021-07-07 26.39 26.43 26.33 26.40 0.0M
2021-07-06 26.29 26.43 26.27 26.38 0.0M
2021-07-02 26.12 26.30 26.12 26.29 0.0M
2021-07-01 26.16 26.23 26.12 26.20 0.0M
2021-06-30 26.03 26.25 26.00 26.23 0.1M
2021-06-29 25.93 26.03 25.87 25.97 0.0M
2021-06-28 25.80 26.03 25.74 25.84 0.0M
2021-06-25 25.66 25.75 25.64 25.73 0.0M
2021-06-24 25.74 25.80 25.60 25.62 0.0M
2021-06-23 25.79 25.80 25.68 25.79 0.0M
2021-06-22 25.60 25.76 25.60 25.75 0.0M
2021-06-21 25.61 25.70 25.60 25.60 0.0M
2021-06-18 25.60 25.72 25.56 25.72 0.0M
2021-06-17 25.57 25.65 25.46 25.55 0.0M
2021-06-16 25.45 25.46 25.41 25.46 0.0M
2021-06-15 25.53 25.54 25.35 25.39 0.0M
2021-06-14 25.52 25.59 25.52 25.58 0.0M
2021-06-11 25.60 25.60 25.50 25.54 0.0M
2021-06-10 25.43 25.57 25.43 25.57 0.0M
2021-06-09 25.39 25.50 25.39 25.49 0.0M
2021-06-08 25.48 25.48 25.33 25.40 0.0M
2021-06-07 25.43 25.50 25.23 25.39 0.0M
2021-06-04 25.24 25.44 25.24 25.43 0.0M
2021-06-03 25.35 25.38 25.22 25.36 0.0M
2021-06-02 25.27 25.39 25.21 25.39 0.0M
2021-06-01 25.18 25.23 25.03 25.17 0.1M
2021-05-28 25.05 25.14 25.04 25.10 0.0M
2021-05-27 25.08 25.08 25.01 25.02 0.0M
2021-05-26 25.01 25.13 25.01 25.11 0.0M
2021-05-25 25.15 25.15 24.97 25.08 0.0M
2021-05-24 25.00 25.13 24.95 25.08 0.0M
2021-05-21 24.94 24.94 24.87 24.94 0.1M
2021-05-20 24.94 24.94 24.87 24.87 0.0M
2021-05-19 24.75 24.90 24.75 24.89 0.0M
2021-05-18 24.76 24.84 24.74 24.77 0.1M
2021-05-17 24.79 24.80 24.75 24.78 0.0M
2021-05-14 24.65 24.85 24.65 24.78 0.0M
2021-05-13 24.54 24.78 24.52 24.69 0.0M
2021-05-12 24.84 24.84 24.41 24.61 0.1M
2021-05-11 24.93 24.93 24.71 24.80 0.1M
2021-05-10 24.93 24.98 24.92 24.93 0.0M
2021-05-07 24.92 25.01 24.92 24.95 0.0M
2021-05-06 25.01 25.02 24.90 24.92 0.0M
2021-05-05 25.00 25.11 25.00 25.11 0.0M
2021-05-04 24.99 25.05 24.92 24.96 0.0M
2021-05-03 25.00 25.10 24.92 24.96 0.0M
2021-04-30 25.05 25.10 24.86 24.86 0.1M
2021-04-29 25.05 25.05 25.01 25.04 0.0M
2021-04-28 25.05 25.08 24.99 25.05 0.1M
2021-04-27 25.10 25.10 25.00 25.05 0.1M
2021-04-26 25.21 25.21 25.01 25.09 0.1M
2021-04-23 25.06 25.19 25.00 25.06 0.0M
2021-04-22 25.04 25.33 24.90 24.94 0.0M
2021-04-21 25.02 25.03 24.91 24.93 0.0M
2021-04-20 25.11 25.15 24.94 24.96 0.0M
2021-04-19 25.45 25.45 25.10 25.11 0.0M
2021-04-16 25.31 25.45 25.20 25.45 0.0M
2021-04-15 25.35 25.44 25.19 25.30 0.0M
2021-04-14 25.31 25.33 25.30 25.30 0.0M
2021-04-13 25.28 25.36 25.28 25.35 0.0M
2021-04-12 25.40 25.45 25.40 25.44 0.0M
2021-04-09 25.50 25.50 25.30 25.47 0.0M
2021-04-08 25.86 25.86 25.67 25.80 0.0M
2021-04-07 25.90 25.95 25.61 25.85 0.0M
2021-04-06 25.87 25.95 25.80 25.95 0.0M
2021-04-05 25.85 26.07 25.75 25.94 0.0M
2021-04-01 25.75 26.08 25.56 26.08 0.0M
2021-03-31 25.50 25.80 25.42 25.68 0.0M
2021-03-30 25.54 25.59 25.42 25.58 0.0M
2021-03-29 25.38 25.56 25.34 25.34 0.0M
2021-03-26 25.31 25.59 25.31 25.41 0.0M
2021-03-25 25.40 25.50 25.27 25.39 0.0M
2021-03-24 25.45 25.53 25.28 25.52 0.0M
2021-03-23 25.33 25.49 25.33 25.38 0.0M
2021-03-22 25.29 25.47 25.24 25.32 0.0M
2021-03-19 25.30 25.45 25.25 25.38 0.0M
2021-03-18 25.30 25.30 25.04 25.27 0.0M
2021-03-17 25.14 25.56 25.14 25.39 0.0M
2021-03-16 24.86 25.59 24.86 25.56 0.0M
2021-03-15 24.70 24.88 24.70 24.85 0.0M
2021-03-12 24.75 24.75 24.70 24.74 0.0M
2021-03-11 24.73 24.74 24.68 24.73 0.0M
2021-03-10 24.73 24.79 24.66 24.66 0.1M
2021-03-09 24.56 24.68 24.56 24.68 0.0M
2021-03-08 24.60 24.79 24.55 24.55 0.0M
2021-03-05 24.70 24.72 24.50 24.60 0.0M
2021-03-04 24.60 24.70 24.55 24.64 0.0M
2021-03-03 24.55 24.60 24.55 24.59 0.0M
2021-03-02 24.68 24.80 24.55 24.58 0.0M
2021-03-01 24.68 24.75 24.53 24.53 0.0M
2021-02-26 24.67 24.86 24.47 24.82 0.0M
2021-02-25 24.61 24.81 24.51 24.75 0.0M
2021-02-24 24.79 24.90 24.61 24.61 0.0M
2021-02-23 24.84 24.84 24.65 24.72 0.0M
2021-02-22 24.69 24.85 24.64 24.85 0.0M
2021-02-19 24.60 24.75 24.60 24.70 0.0M
2021-02-18 24.45 24.65 24.45 24.64 0.0M
2021-02-17 24.79 24.84 24.49 24.55 0.0M
2021-02-16 24.48 24.67 24.48 24.51 0.1M
2021-02-12 24.30 24.53 24.25 24.47 0.0M
2021-02-11 24.34 24.45 24.25 24.31 0.0M
2021-02-10 24.24 24.45 24.24 24.43 0.0M
2021-02-09 24.11 24.40 24.11 24.23 0.0M
2021-02-08 24.45 24.45 24.13 24.20 0.1M
2021-02-05 23.85 24.59 23.84 24.33 0.1M
2021-02-04 23.62 23.62 23.40 23.44 0.0M
2021-02-03 23.37 23.63 23.37 23.49 0.1M
2021-02-02 23.50 23.50 23.32 23.44 0.0M
2021-02-01 23.44 23.53 23.34 23.34 0.0M
2021-01-29 23.57 23.57 23.21 23.30 0.0M
2021-01-28 23.30 23.42 23.30 23.38 0.0M
2021-01-27 23.72 23.74 23.33 23.39 0.0M
2021-01-26 23.52 23.78 23.52 23.60 0.0M
2021-01-25 23.82 23.83 23.50 23.54 0.0M
2021-01-22 23.61 23.90 23.61 23.70 0.0M
2021-01-21 23.65 23.87 23.54 23.61 0.0M
2021-01-20 23.77 23.95 23.65 23.72 0.0M
2021-01-19 23.88 23.90 23.60 23.77 0.0M
2021-01-15 23.54 23.79 23.50 23.58 0.0M
2021-01-14 23.61 23.80 23.46 23.61 0.0M
2021-01-13 23.63 23.77 23.33 23.44 0.0M
2021-01-12 23.43 23.46 23.10 23.10 0.1M
2021-01-11 23.53 23.53 23.30 23.33 0.0M
2021-01-08 23.95 24.20 23.82 23.86 0.0M
2021-01-07 24.10 24.26 23.94 23.95 0.0M
2021-01-06 24.13 24.30 24.00 24.04 0.0M
2021-01-05 23.93 24.34 23.90 24.23 0.0M
2021-01-04 23.81 23.97 23.70 23.75 0.0M