Two Harbors Investment Corp. (TWO.PRA)
NYSE: TWO.PRA · Real-Time Price · USD · Preferred Stock
22.97
-0.22 (-0.95%)
At close: Jun 30, 2025
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 23.13 | 23.27 | 23.13 | 23.27 | 23.27 | 0.61% | 15,138 |
| Jul 1, 2025 | 23.05 | 23.13 | 23.05 | 23.13 | 23.13 | 0.70% | 9,640 |
| Jun 30, 2025 | 23.20 | 23.25 | 22.97 | 22.97 | 22.97 | -0.95% | 63,570 |
| Jun 27, 2025 | 23.20 | 23.20 | 23.13 | 23.19 | 23.19 | - | 9,013 |
| Jun 26, 2025 | 23.19 | 23.20 | 23.12 | 23.19 | 23.19 | -0.01% | 22,199 |
| Jun 25, 2025 | 23.20 | 23.20 | 23.13 | 23.19 | 23.19 | 0.01% | 5,687 |
| Jun 24, 2025 | 23.20 | 23.20 | 23.10 | 23.19 | 23.19 | 0.39% | 20,832 |
| Jun 23, 2025 | 23.10 | 23.15 | 23.09 | 23.10 | 23.10 | - | 4,134 |
| Jun 20, 2025 | 23.00 | 23.10 | 22.94 | 23.10 | 23.10 | 0.39% | 42,681 |
| Jun 18, 2025 | 22.97 | 23.01 | 22.95 | 23.01 | 23.01 | 0.22% | 8,863 |
| Jun 17, 2025 | 22.90 | 23.01 | 22.88 | 22.96 | 22.96 | 0.35% | 9,533 |
| Jun 16, 2025 | 22.88 | 23.06 | 22.86 | 22.88 | 22.88 | - | 10,858 |
| Jun 13, 2025 | 22.95 | 22.95 | 22.86 | 22.88 | 22.88 | -0.14% | 6,682 |
| Jun 12, 2025 | 22.88 | 23.10 | 22.85 | 22.91 | 22.91 | 0.27% | 37,489 |
| Jun 11, 2025 | 22.79 | 23.00 | 22.79 | 22.85 | 22.85 | 0.37% | 12,278 |
| Jun 10, 2025 | 22.82 | 23.09 | 22.75 | 22.77 | 22.77 | -0.15% | 14,376 |
| Jun 9, 2025 | 22.80 | 23.02 | 22.80 | 22.80 | 22.80 | - | 6,269 |
| Jun 6, 2025 | 22.79 | 22.89 | 22.77 | 22.80 | 22.80 | 0.25% | 15,414 |
| Jun 5, 2025 | 22.70 | 22.82 | 22.68 | 22.74 | 22.74 | 0.02% | 14,192 |
| Jun 4, 2025 | 22.79 | 22.83 | 22.66 | 22.74 | 22.74 | -0.46% | 11,414 |
| Jun 3, 2025 | 22.66 | 22.85 | 22.65 | 22.85 | 22.85 | 0.91% | 10,768 |
| Jun 2, 2025 | 22.82 | 22.85 | 22.61 | 22.64 | 22.64 | -0.44% | 22,628 |
| May 30, 2025 | 23.13 | 23.13 | 22.63 | 22.74 | 22.74 | -1.69% | 36,993 |
| May 29, 2025 | 23.20 | 23.22 | 23.12 | 23.13 | 23.13 | - | 9,165 |
| May 28, 2025 | 23.11 | 23.21 | 23.10 | 23.13 | 23.13 | 0.13% | 5,775 |
| May 27, 2025 | 23.17 | 23.21 | 23.01 | 23.10 | 23.10 | -0.03% | 19,663 |
| May 23, 2025 | 23.06 | 23.15 | 23.06 | 23.11 | 23.11 | -0.22% | 6,625 |
| May 22, 2025 | 23.02 | 23.24 | 23.02 | 23.16 | 23.16 | 0.32% | 12,683 |
| May 21, 2025 | 23.10 | 23.12 | 22.97 | 23.09 | 23.09 | 0.15% | 28,780 |
| May 20, 2025 | 23.05 | 23.24 | 22.96 | 23.05 | 23.05 | 0.17% | 44,701 |
| May 19, 2025 | 23.10 | 23.25 | 22.97 | 23.01 | 23.01 | -0.69% | 63,571 |
| May 16, 2025 | 23.49 | 23.73 | 23.14 | 23.17 | 23.17 | -0.34% | 66,259 |
| May 15, 2025 | 23.45 | 23.53 | 22.75 | 23.25 | 23.25 | -0.26% | 22,339 |
| May 14, 2025 | 23.50 | 23.65 | 23.26 | 23.31 | 23.31 | - | 9,149 |
| May 13, 2025 | 23.34 | 23.44 | 23.26 | 23.31 | 23.31 | -0.26% | 12,470 |
| May 12, 2025 | 23.56 | 23.66 | 23.32 | 23.37 | 23.37 | -0.13% | 9,003 |
| May 9, 2025 | 23.51 | 23.80 | 23.35 | 23.40 | 23.40 | -0.72% | 13,555 |
| May 8, 2025 | 23.74 | 23.74 | 23.46 | 23.57 | 23.57 | -0.34% | 15,887 |
| May 7, 2025 | 23.98 | 24.05 | 23.61 | 23.65 | 23.65 | -1.46% | 27,644 |
| May 6, 2025 | 23.98 | 24.10 | 23.91 | 24.00 | 24.00 | -0.21% | 6,743 |
| May 5, 2025 | 24.19 | 24.46 | 23.85 | 24.05 | 24.05 | -0.21% | 12,457 |
| May 2, 2025 | 23.92 | 24.67 | 23.90 | 24.10 | 24.10 | 1.39% | 9,527 |
| May 1, 2025 | 23.93 | 23.93 | 23.73 | 23.77 | 23.77 | 0.21% | 3,049 |
| Apr 30, 2025 | 23.65 | 23.86 | 23.65 | 23.72 | 23.72 | -0.25% | 5,963 |
| Apr 29, 2025 | 23.80 | 24.01 | 23.77 | 23.78 | 23.78 | -0.04% | 2,422 |
| Apr 28, 2025 | 23.64 | 24.07 | 23.55 | 23.79 | 23.79 | 1.62% | 12,437 |
| Apr 25, 2025 | 23.35 | 23.55 | 23.19 | 23.41 | 23.41 | 0.69% | 7,680 |
| Apr 24, 2025 | 23.43 | 23.69 | 23.22 | 23.25 | 23.25 | -0.75% | 18,844 |
| Apr 23, 2025 | 23.39 | 23.51 | 23.30 | 23.43 | 23.43 | 0.76% | 2,530 |
| Apr 22, 2025 | 22.86 | 23.25 | 22.86 | 23.25 | 23.25 | 1.31% | 6,400 |