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
2022-12-30 18.87 19.25 18.68 18.93 0.2M
2022-12-29 18.10 18.86 18.00 18.60 0.1M
2022-12-28 18.14 18.21 18.05 18.16 0.0M
2022-12-27 18.20 18.35 18.03 18.29 0.1M
2022-12-23 18.50 18.57 18.23 18.35 0.1M
2022-12-22 18.40 18.50 18.20 18.45 0.1M
2022-12-21 18.50 18.51 18.40 18.48 0.0M
2022-12-20 18.44 18.60 18.40 18.43 0.0M
2022-12-19 18.66 18.68 18.42 18.43 0.0M
2022-12-16 18.50 18.67 18.29 18.59 0.1M
2022-12-15 18.43 18.56 18.35 18.50 0.1M
2022-12-14 18.33 18.57 18.28 18.44 0.1M
2022-12-13 18.67 18.83 18.22 18.22 0.1M
2022-12-12 18.43 18.61 18.31 18.32 0.1M
2022-12-09 18.53 18.53 18.32 18.32 0.0M
2022-12-08 18.51 18.65 18.31 18.46 0.0M
2022-12-07 18.50 18.51 18.25 18.27 0.0M
2022-12-06 18.54 18.68 18.12 18.46 0.1M
2022-12-05 18.95 18.96 18.40 18.40 0.0M
2022-12-02 19.11 19.11 18.77 18.85 0.0M
2022-12-01 18.84 19.12 18.74 19.11 0.1M
2022-11-30 18.51 18.87 18.40 18.79 0.1M
2022-11-29 18.67 18.68 18.34 18.36 0.0M
2022-11-28 18.61 18.83 18.55 18.72 0.0M
2022-11-25 18.79 19.04 18.63 18.63 0.0M
2022-11-23 18.87 19.14 18.50 18.74 0.0M
2022-11-22 18.35 18.52 18.30 18.35 0.0M
2022-11-21 18.23 18.45 18.08 18.20 0.1M
2022-11-18 18.38 18.38 17.83 18.22 0.1M
2022-11-17 18.60 18.62 18.06 18.18 0.1M
2022-11-16 19.03 19.20 18.63 18.71 0.0M
2022-11-15 19.32 19.40 19.10 19.10 0.0M
2022-11-14 19.27 19.27 19.00 19.04 0.0M
2022-11-11 18.74 19.32 18.74 19.27 0.0M
2022-11-10 18.20 19.28 18.20 18.80 0.1M
2022-11-09 18.25 18.70 17.91 18.00 0.1M
2022-11-08 17.81 18.33 17.81 18.25 0.0M
2022-11-07 17.65 17.97 17.51 17.94 0.0M
2022-11-04 17.40 17.92 17.40 17.62 0.0M
2022-11-03 17.61 17.64 17.29 17.38 0.0M
2022-11-02 17.85 17.94 17.60 17.60 0.0M
2022-11-01 18.05 18.10 17.74 17.95 0.0M
2022-10-31 17.94 18.36 17.86 17.86 0.0M
2022-10-28 17.43 17.94 17.31 17.93 0.0M
2022-10-27 16.93 17.96 16.93 17.31 0.1M
2022-10-26 16.99 17.15 16.76 16.94 0.1M
2022-10-25 16.82 17.24 16.81 16.91 0.0M
2022-10-24 16.80 16.84 16.72 16.82 0.0M
2022-10-21 16.99 16.99 16.54 16.78 0.0M
2022-10-20 17.10 17.10 16.62 16.93 0.0M
2022-10-19 17.12 17.52 16.94 16.95 0.0M
2022-10-18 17.40 17.50 16.92 17.18 0.0M
2022-10-17 17.41 17.49 17.11 17.30 0.0M
2022-10-14 17.11 17.17 17.05 17.14 0.0M
2022-10-13 16.37 17.06 16.21 17.06 0.0M
2022-10-12 16.90 16.90 16.47 16.58 0.0M
2022-10-11 16.73 17.13 16.54 16.60 0.1M
2022-10-10 17.25 17.59 17.06 17.13 0.0M
2022-10-07 17.62 17.88 17.05 17.08 0.1M
2022-10-06 18.38 18.50 17.78 17.78 0.0M
2022-10-05 18.83 18.83 18.15 18.18 0.0M
2022-10-04 17.95 18.88 17.95 18.87 0.1M
2022-10-03 17.78 18.27 17.72 17.72 0.0M
2022-09-30 17.48 17.64 16.96 17.64 0.1M
2022-09-29 18.80 18.82 17.12 17.58 0.1M
2022-09-28 18.57 19.33 18.57 18.76 0.0M
2022-09-27 19.08 19.08 18.50 18.57 0.0M
2022-09-26 19.42 19.55 19.08 19.14 0.0M
2022-09-23 20.22 20.22 19.37 19.53 0.1M
2022-09-22 20.81 21.01 20.39 20.39 0.0M
2022-09-21 21.12 21.21 20.80 20.85 0.0M
2022-09-20 21.00 21.24 20.99 21.11 0.0M
2022-09-19 21.24 21.38 21.10 21.10 0.0M
2022-09-16 21.34 21.36 21.05 21.19 0.1M
2022-09-15 21.73 21.73 21.43 21.51 0.0M
2022-09-14 21.81 21.90 21.51 21.62 0.0M
2022-09-13 21.93 21.99 21.67 21.79 0.0M
2022-09-12 22.10 22.18 22.03 22.15 0.0M
2022-09-09 21.50 21.98 21.48 21.94 0.0M
2022-09-08 21.48 21.48 21.30 21.47 0.0M
2022-09-07 21.15 21.32 21.15 21.28 0.0M
2022-09-06 21.20 21.21 21.08 21.12 0.0M
2022-09-02 21.39 21.50 21.13 21.17 0.0M
2022-09-01 21.54 21.68 21.21 21.23 0.0M
2022-08-31 21.84 21.85 21.39 21.47 0.0M
2022-08-30 22.04 22.10 21.74 21.78 0.0M
2022-08-29 22.19 22.19 21.90 21.90 0.0M
2022-08-26 22.12 22.32 22.01 22.05 0.0M
2022-08-25 21.98 22.18 21.85 22.04 0.0M
2022-08-24 21.88 22.24 21.84 21.85 0.0M
2022-08-23 22.03 22.21 21.83 22.00 0.0M
2022-08-22 21.98 21.98 21.81 21.97 0.0M
2022-08-19 22.30 22.30 21.87 21.98 0.0M
2022-08-18 22.45 22.46 22.21 22.39 0.0M
2022-08-17 22.65 22.65 22.40 22.41 0.0M
2022-08-16 22.63 22.69 22.52 22.65 0.0M
2022-08-15 22.49 22.73 22.49 22.52 0.0M
2022-08-12 22.39 22.50 22.39 22.49 0.0M
2022-08-11 22.40 22.45 22.25 22.36 0.0M
2022-08-10 22.51 22.51 22.34 22.35 0.0M
2022-08-09 22.51 22.51 22.18 22.34 0.0M
2022-08-08 22.38 22.48 22.21 22.47 0.0M
2022-08-05 22.13 22.71 22.13 22.34 0.0M
2022-08-04 22.70 22.71 22.60 22.65 0.0M
2022-08-03 22.81 22.81 22.62 22.73 0.0M
2022-08-02 22.72 22.90 22.55 22.70 0.0M
2022-08-01 22.35 22.75 22.20 22.70 0.0M
2022-07-29 22.22 22.44 22.00 22.37 0.0M
2022-07-28 22.15 22.21 21.79 22.16 0.0M
2022-07-27 21.94 22.23 21.91 22.15 0.0M
2022-07-26 21.92 21.95 21.77 21.94 0.0M
2022-07-25 22.06 22.11 21.95 21.95 0.0M
2022-07-22 21.91 21.98 21.74 21.98 0.0M
2022-07-21 21.50 21.85 21.50 21.85 0.0M
2022-07-20 21.23 21.56 21.23 21.56 0.0M
2022-07-19 21.18 21.23 21.14 21.23 0.0M
2022-07-18 21.13 21.21 21.10 21.10 0.0M
2022-07-15 21.12 21.12 21.04 21.10 0.0M
2022-07-14 21.28 21.28 20.82 20.96 0.0M
2022-07-13 21.18 21.27 21.02 21.20 0.0M
2022-07-12 21.24 21.33 21.04 21.25 0.0M
2022-07-11 21.20 21.22 21.10 21.15 0.0M
2022-07-08 21.69 21.69 21.55 21.55 0.0M
2022-07-07 22.09 22.09 21.46 21.58 0.0M
2022-07-06 22.01 22.01 21.66 21.79 0.0M
2022-07-05 21.70 21.80 21.60 21.80 0.0M
2022-07-01 22.10 22.25 21.20 21.58 0.0M
2022-06-30 22.14 22.20 21.92 22.04 0.0M
2022-06-29 22.12 22.39 22.05 22.12 0.0M
2022-06-28 22.54 22.57 22.22 22.26 0.0M
2022-06-27 22.20 22.72 22.20 22.50 0.0M
2022-06-24 21.98 22.41 21.92 22.04 0.0M
2022-06-23 22.00 22.15 21.84 21.93 0.1M
2022-06-22 21.78 21.97 21.77 21.80 0.0M
2022-06-21 21.75 21.80 21.54 21.74 0.1M
2022-06-17 21.60 21.64 21.16 21.64 0.3M
2022-06-16 22.26 22.26 21.16 21.60 0.1M
2022-06-15 21.21 22.65 21.21 22.37 0.0M
2022-06-14 22.23 22.23 21.19 21.25 0.0M
2022-06-13 21.94 22.41 21.29 21.30 0.0M
2022-06-10 22.91 22.91 22.26 22.26 0.0M
2022-06-09 23.21 23.21 22.71 22.90 0.0M
2022-06-08 23.31 23.31 23.10 23.15 0.0M
2022-06-07 23.38 23.38 23.27 23.30 0.0M
2022-06-06 23.38 23.38 23.22 23.37 0.0M
2022-06-03 23.25 23.38 23.25 23.38 0.0M
2022-06-02 23.38 23.80 23.20 23.31 0.0M
2022-06-01 23.56 23.56 23.21 23.35 0.0M
2022-05-31 22.88 23.49 22.70 23.46 0.0M
2022-05-27 22.72 22.82 22.72 22.80 0.0M
2022-05-26 22.27 22.70 22.27 22.60 0.0M
2022-05-25 22.33 22.50 22.29 22.38 0.0M
2022-05-24 22.20 22.33 21.77 22.23 0.0M
2022-05-23 21.70 22.12 21.70 22.12 0.0M
2022-05-20 22.00 22.00 21.48 21.93 0.0M
2022-05-19 21.38 22.41 20.71 21.74 0.0M
2022-05-18 21.52 21.58 20.70 21.01 0.0M
2022-05-17 21.92 22.45 21.58 21.60 0.0M
2022-05-16 22.04 22.30 21.97 21.97 0.0M
2022-05-13 22.32 22.50 22.01 22.24 0.0M
2022-05-12 22.74 22.85 21.80 22.67 0.1M
2022-05-11 22.54 22.95 22.54 22.95 0.0M
2022-05-10 22.75 22.75 22.63 22.63 0.0M
2022-05-09 22.63 22.75 22.57 22.62 0.0M
2022-05-06 22.80 22.80 22.46 22.60 0.0M
2022-05-05 23.00 23.01 22.54 22.74 0.0M
2022-05-04 23.17 23.54 23.03 23.03 0.0M
2022-05-03 23.50 23.57 23.24 23.24 0.0M
2022-05-02 23.74 23.89 23.32 23.60 0.0M
2022-04-29 23.61 24.00 23.30 23.89 0.1M
2022-04-28 23.45 23.61 23.22 23.61 0.0M
2022-04-27 23.45 23.61 23.31 23.45 0.0M
2022-04-26 23.41 23.41 23.18 23.30 0.0M
2022-04-25 23.50 23.50 23.23 23.29 0.0M
2022-04-22 23.54 23.54 23.33 23.38 0.0M
2022-04-21 23.58 23.58 23.35 23.39 0.0M
2022-04-20 23.71 23.76 23.42 23.42 0.0M
2022-04-19 23.39 23.74 23.39 23.60 0.0M
2022-04-18 23.76 23.76 23.37 23.39 0.0M
2022-04-14 23.56 23.68 23.56 23.64 0.0M
2022-04-13 23.69 23.95 23.59 23.59 0.0M
2022-04-12 23.67 23.78 23.55 23.62 0.0M
2022-04-11 23.68 23.77 23.54 23.54 0.1M
2022-04-08 24.21 24.32 24.14 24.24 0.0M
2022-04-07 24.35 24.36 24.20 24.29 0.0M
2022-04-06 24.27 24.41 24.20 24.36 0.0M
2022-04-05 24.61 24.61 23.80 24.37 0.1M
2022-04-04 24.48 24.60 24.43 24.55 0.0M
2022-04-01 24.50 24.54 24.26 24.51 0.0M
2022-03-31 24.62 24.69 24.34 24.34 0.0M
2022-03-30 24.54 24.66 24.54 24.62 0.0M
2022-03-29 24.48 24.53 24.44 24.50 0.0M
2022-03-28 24.24 24.49 24.24 24.47 0.0M
2022-03-25 24.35 24.35 24.27 24.33 0.0M
2022-03-24 24.38 24.38 24.20 24.35 0.0M
2022-03-23 24.28 24.38 24.18 24.27 0.0M
2022-03-22 24.05 24.37 23.98 24.28 0.0M
2022-03-21 24.06 24.19 24.04 24.06 0.0M
2022-03-18 23.98 24.14 23.69 24.10 0.1M
2022-03-17 23.41 23.89 23.41 23.77 0.0M
2022-03-16 23.62 23.72 23.15 23.45 0.0M
2022-03-15 23.26 23.45 23.26 23.45 0.0M
2022-03-14 23.50 23.60 23.26 23.31 0.0M
2022-03-11 23.70 23.73 23.54 23.56 0.0M
2022-03-10 23.64 23.76 23.58 23.70 0.0M
2022-03-09 23.25 23.76 23.25 23.63 0.0M
2022-03-08 23.22 23.34 22.97 23.19 0.0M
2022-03-07 23.63 23.63 23.25 23.25 0.0M
2022-03-04 23.74 23.74 23.61 23.70 0.0M
2022-03-03 23.67 23.80 23.65 23.75 0.0M
2022-03-02 23.78 23.91 23.61 23.80 0.0M
2022-03-01 23.92 24.10 23.65 23.71 0.0M
2022-02-28 23.68 24.21 23.68 23.68 0.0M
2022-02-25 23.86 24.28 23.75 24.00 0.0M
2022-02-24 23.06 23.76 22.76 23.76 0.0M
2022-02-23 23.75 23.88 23.21 23.31 0.0M
2022-02-22 24.10 24.15 23.76 23.78 0.0M
2022-02-18 23.98 24.27 23.98 24.21 0.0M
2022-02-17 24.24 24.44 24.00 24.13 0.0M
2022-02-16 24.14 24.25 24.00 24.24 0.0M
2022-02-15 24.01 24.22 23.95 24.00 0.0M
2022-02-14 24.16 24.26 23.94 23.98 0.0M
2022-02-11 24.45 24.49 24.20 24.28 0.0M
2022-02-10 24.49 24.59 24.46 24.51 0.0M
2022-02-09 24.74 24.76 24.56 24.60 0.0M
2022-02-08 24.50 24.62 24.42 24.56 0.0M
2022-02-07 24.39 24.70 24.36 24.40 0.0M
2022-02-04 24.49 24.49 24.09 24.30 0.0M
2022-02-03 24.75 24.82 24.25 24.55 0.1M
2022-02-02 24.88 24.99 24.71 24.84 0.0M
2022-02-01 24.88 24.90 24.82 24.86 0.0M
2022-01-31 24.80 24.90 24.67 24.72 0.0M
2022-01-28 24.90 24.90 24.67 24.72 0.0M
2022-01-27 25.11 25.11 24.80 24.80 0.0M
2022-01-26 25.06 25.07 24.93 24.93 0.0M
2022-01-25 25.07 25.14 24.85 25.00 0.0M
2022-01-24 25.00 25.04 24.81 25.01 0.0M
2022-01-21 25.20 25.32 25.09 25.16 0.0M
2022-01-20 25.23 25.35 25.20 25.20 0.0M
2022-01-19 25.30 25.36 25.25 25.28 0.0M
2022-01-18 25.40 25.40 25.23 25.27 0.0M
2022-01-14 25.46 25.46 25.40 25.45 0.0M
2022-01-13 25.40 25.46 25.38 25.46 0.0M
2022-01-12 25.41 25.46 25.41 25.41 0.0M
2022-01-11 25.43 25.48 25.31 25.44 0.0M
2022-01-10 25.86 25.87 25.73 25.82 0.0M
2022-01-07 25.62 25.90 25.62 25.89 0.0M
2022-01-06 25.81 25.81 25.57 25.72 0.0M
2022-01-05 26.00 26.00 25.78 25.78 0.0M
2022-01-04 25.99 25.99 25.83 25.91 0.0M
2022-01-03 26.03 26.03 25.91 25.99 0.0M