Two Harbors Investment Corp. (TWOD)
OTCMKTS · Delayed Price · Currency is USD · Note
25.59
-0.01 (-0.04%)
Nov 6, 2026, 2:22 PM EST
TWOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.60 | 25.60 | 25.58 | 25.59 | 25.59 | -0.04% | 4,547 |
| Nov 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.91% | 500 |
| Nov 4, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.35% | 100 |
| Nov 3, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.08% | 588 |
| Nov 2, 2026 | 25.30 | 25.44 | 25.20 | 25.44 | 25.44 | 0.47% | 3,055 |
| Oct 30, 2026 | 25.66 | 25.66 | 25.20 | 25.32 | 25.32 | 0.98% | 2,068 |
| Oct 29, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.07 | -0.19% | 128 |
| Oct 28, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.12 | 0.43% | 249 |
| Oct 27, 2026 | 25.76 | 26.00 | 25.60 | 25.60 | 25.02 | -0.78% | 8,351 |
| Oct 26, 2026 | 25.80 | 25.80 | 25.71 | 25.80 | 25.21 | 0.12% | 2,475 |
| Oct 22, 2026 | 25.80 | 25.80 | 25.77 | 25.77 | 25.18 | -0.15% | 1,540 |
| Oct 21, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.22 | -0.42% | 531 |
| Oct 20, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.33 | - | 315 |
| Oct 16, 2026 | 26.00 | 26.06 | 25.91 | 25.92 | 25.33 | 0.04% | 1,700 |
| Oct 15, 2026 | 26.01 | 26.01 | 25.91 | 25.91 | 25.32 | -0.73% | 1,356 |
| Oct 14, 2026 | 26.30 | 26.30 | 26.10 | 26.10 | 25.50 | -0.87% | 1,159 |
| Oct 13, 2026 | 26.35 | 26.35 | 26.00 | 26.33 | 25.73 | -0.08% | 5,495 |
| Oct 12, 2026 | 26.36 | 26.37 | 26.35 | 26.35 | 25.75 | -0.06% | 1,608 |
| Oct 9, 2026 | 26.33 | 26.37 | 26.33 | 26.37 | 25.76 | 0.21% | 12,509 |
| Oct 8, 2026 | 26.33 | 26.34 | 26.29 | 26.31 | 25.71 | -0.09% | 90,313 |
| Oct 7, 2026 | 26.32 | 26.56 | 26.31 | 26.33 | 25.73 | 0.02% | 31,242 |
| Oct 6, 2026 | 26.32 | 26.35 | 26.00 | 26.33 | 25.73 | - | 18,849 |
| Oct 5, 2026 | 26.26 | 26.34 | 26.24 | 26.33 | 25.73 | - | 69,797 |
| Oct 2, 2026 | 26.33 | 26.34 | 26.32 | 26.33 | 25.73 | 0.04% | 203,222 |
| Oct 1, 2026 | 26.32 | 26.33 | 26.32 | 26.32 | 25.72 | - | 35,519 |
| Sep 30, 2026 | 26.32 | 26.33 | 26.32 | 26.32 | 25.72 | 0.04% | 42,285 |
| Sep 29, 2026 | 26.31 | 26.32 | 26.31 | 26.31 | 25.71 | 0.04% | 9,211 |
| Sep 28, 2026 | 26.29 | 26.31 | 26.29 | 26.30 | 25.70 | 0.04% | 19,175 |
| Sep 25, 2026 | 26.29 | 26.30 | 26.29 | 26.29 | 25.69 | 0.04% | 35,399 |
| Sep 24, 2026 | 26.29 | 26.30 | 26.28 | 26.28 | 25.68 | - | 45,289 |
| Sep 23, 2026 | 26.28 | 26.29 | 26.28 | 26.28 | 25.68 | 0.04% | 76,909 |
| Sep 22, 2026 | 26.28 | 26.28 | 26.27 | 26.27 | 25.67 | - | 32,161 |
| Sep 21, 2026 | 26.28 | 26.29 | 26.27 | 26.27 | 25.67 | - | 21,943 |
| Sep 18, 2026 | 26.27 | 26.28 | 26.27 | 26.27 | 25.67 | 0.08% | 42,026 |
| Sep 17, 2026 | 26.25 | 26.27 | 26.25 | 26.25 | 25.65 | -0.04% | 39,849 |
| Sep 16, 2026 | 26.25 | 26.27 | 26.25 | 26.26 | 25.66 | 0.08% | 4,807 |
| Sep 15, 2026 | 26.27 | 26.28 | 26.24 | 26.24 | 25.64 | -0.04% | 54,534 |
| Sep 14, 2026 | 26.20 | 26.27 | 26.20 | 26.25 | 25.65 | 0.34% | 55,319 |
| Sep 11, 2026 | 26.16 | 26.18 | 26.10 | 26.16 | 25.56 | - | 22,079 |
| Sep 10, 2026 | 26.11 | 26.17 | 26.10 | 26.16 | 25.56 | 0.19% | 27,750 |
| Sep 9, 2026 | 26.10 | 26.15 | 26.10 | 26.11 | 25.51 | 0.04% | 23,567 |
| Sep 8, 2026 | 26.09 | 26.12 | 26.09 | 26.10 | 25.50 | -0.12% | 21,096 |
| Sep 4, 2026 | 26.10 | 26.16 | 26.10 | 26.13 | 25.53 | 0.15% | 31,390 |
| Sep 3, 2026 | 26.07 | 26.11 | 26.07 | 26.09 | 25.49 | 0.04% | 24,234 |
| Sep 2, 2026 | 26.06 | 26.10 | 26.06 | 26.08 | 25.49 | -0.04% | 71,248 |
| Sep 1, 2026 | 26.10 | 26.11 | 26.05 | 26.09 | 25.49 | 0.31% | 45,543 |
| Aug 31, 2026 | 26.06 | 26.11 | 26.01 | 26.01 | 25.42 | -0.19% | 415,703 |
| Aug 28, 2026 | 26.09 | 26.12 | 26.05 | 26.06 | 25.46 | - | 22,559 |
| Aug 27, 2026 | 25.91 | 26.08 | 25.91 | 26.06 | 25.46 | 0.66% | 125,763 |
| Aug 26, 2026 | 25.91 | 25.98 | 25.89 | 25.89 | 25.30 | -0.08% | 322,669 |