Two Harbors Investment Corp. (TWO.PRB)
NYSE: TWO.PRB · Real-Time Price · USD · Preferred Stock
22.88
+0.13 (0.59%)
At close: Apr 25, 2025
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.68 | 22.88 | 22.68 | 22.88 | 22.88 | 0.59% | 5,539 |
| Apr 24, 2025 | 22.81 | 22.89 | 22.75 | 22.75 | 22.75 | 0.02% | 4,136 |
| Apr 23, 2025 | 22.71 | 22.78 | 22.62 | 22.74 | 22.74 | 0.53% | 7,368 |
| Apr 22, 2025 | 22.56 | 22.70 | 22.21 | 22.62 | 22.62 | 0.89% | 17,238 |
| Apr 21, 2025 | 22.41 | 22.43 | 22.26 | 22.42 | 22.42 | 0.27% | 6,040 |
| Apr 17, 2025 | 22.60 | 22.88 | 22.36 | 22.36 | 22.36 | -1.06% | 7,928 |
| Apr 16, 2025 | 22.47 | 22.63 | 22.28 | 22.60 | 22.60 | - | 5,620 |
| Apr 15, 2025 | 22.66 | 22.80 | 22.50 | 22.60 | 22.60 | -0.96% | 21,650 |
| Apr 14, 2025 | 21.77 | 22.82 | 21.70 | 22.82 | 22.82 | 4.25% | 35,703 |
| Apr 11, 2025 | 22.01 | 22.10 | 21.55 | 21.89 | 21.89 | -1.82% | 11,778 |
| Apr 10, 2025 | 22.82 | 22.82 | 22.10 | 22.30 | 21.82 | -2.38% | 22,605 |
| Apr 9, 2025 | 22.10 | 22.91 | 21.35 | 22.84 | 22.35 | 3.25% | 29,728 |
| Apr 8, 2025 | 21.78 | 22.99 | 21.78 | 22.12 | 21.65 | 2.29% | 37,256 |
| Apr 7, 2025 | 22.68 | 22.75 | 21.28 | 21.62 | 21.16 | -5.49% | 59,000 |
| Apr 4, 2025 | 23.80 | 23.80 | 22.81 | 22.88 | 22.39 | -3.66% | 21,499 |
| Apr 3, 2025 | 23.46 | 23.90 | 23.46 | 23.75 | 23.24 | -0.13% | 12,038 |
| Apr 2, 2025 | 23.80 | 23.88 | 23.64 | 23.78 | 23.27 | 0.17% | 12,876 |
| Apr 1, 2025 | 23.53 | 23.92 | 23.53 | 23.74 | 23.23 | 1.32% | 20,143 |
| Mar 31, 2025 | 24.10 | 24.14 | 23.43 | 23.43 | 22.93 | -2.74% | 81,717 |
| Mar 28, 2025 | 24.00 | 24.15 | 24.00 | 24.09 | 23.58 | -0.12% | 6,636 |
| Mar 27, 2025 | 23.82 | 24.23 | 23.82 | 24.12 | 23.60 | -0.25% | 6,052 |
| Mar 26, 2025 | 24.25 | 24.28 | 24.10 | 24.18 | 23.66 | -0.36% | 6,591 |
| Mar 25, 2025 | 24.49 | 24.49 | 24.25 | 24.27 | 23.75 | -0.80% | 4,139 |
| Mar 24, 2025 | 24.15 | 24.46 | 24.09 | 24.46 | 23.94 | 1.03% | 7,509 |
| Mar 21, 2025 | 24.14 | 24.30 | 24.10 | 24.21 | 23.70 | -0.11% | 7,489 |
| Mar 20, 2025 | 24.31 | 24.31 | 24.20 | 24.24 | 23.72 | 0.06% | 3,428 |
| Mar 19, 2025 | 24.34 | 24.34 | 24.22 | 24.23 | 23.71 | 0.05% | 3,312 |
| Mar 18, 2025 | 24.37 | 24.37 | 24.10 | 24.21 | 23.70 | -0.57% | 7,175 |
| Mar 17, 2025 | 24.00 | 24.35 | 23.90 | 24.35 | 23.83 | 1.42% | 7,163 |
| Mar 14, 2025 | 24.11 | 24.14 | 24.00 | 24.01 | 23.50 | -1.19% | 7,833 |
| Mar 13, 2025 | 24.36 | 24.44 | 24.11 | 24.30 | 23.78 | -0.25% | 15,140 |
| Mar 12, 2025 | 24.15 | 24.36 | 24.07 | 24.36 | 23.84 | 1.01% | 4,453 |
| Mar 11, 2025 | 23.98 | 24.30 | 23.98 | 24.12 | 23.60 | 0.23% | 9,409 |
| Mar 10, 2025 | 24.30 | 24.30 | 23.82 | 24.06 | 23.55 | -0.37% | 30,284 |
| Mar 7, 2025 | 24.38 | 24.38 | 24.00 | 24.15 | 23.63 | 0.42% | 6,432 |
| Mar 6, 2025 | 23.99 | 24.35 | 23.99 | 24.05 | 23.54 | -0.64% | 4,731 |
| Mar 5, 2025 | 24.38 | 24.38 | 24.19 | 24.21 | 23.69 | 0.02% | 2,931 |
| Mar 4, 2025 | 23.98 | 24.38 | 23.84 | 24.20 | 23.68 | 0.39% | 6,947 |
| Mar 3, 2025 | 24.26 | 24.26 | 24.00 | 24.11 | 23.59 | -0.02% | 9,400 |
| Feb 28, 2025 | 24.34 | 24.37 | 24.05 | 24.11 | 23.60 | -1.15% | 18,836 |
| Feb 27, 2025 | 23.72 | 24.39 | 23.72 | 24.39 | 23.87 | 0.66% | 5,334 |
| Feb 26, 2025 | 23.83 | 24.25 | 23.80 | 24.23 | 23.71 | 1.76% | 8,418 |
| Feb 25, 2025 | 23.81 | 23.88 | 23.66 | 23.81 | 23.30 | 0.59% | 14,660 |
| Feb 24, 2025 | 23.72 | 23.83 | 23.62 | 23.67 | 23.16 | -0.29% | 61,713 |
| Feb 21, 2025 | 23.83 | 23.83 | 23.65 | 23.74 | 23.23 | -0.38% | 9,629 |
| Feb 20, 2025 | 23.60 | 23.84 | 23.60 | 23.83 | 23.32 | -0.06% | 5,663 |
| Feb 19, 2025 | 23.63 | 23.85 | 23.63 | 23.85 | 23.34 | 1.23% | 3,906 |
| Feb 18, 2025 | 23.66 | 23.75 | 23.56 | 23.56 | 23.05 | -0.49% | 5,945 |
| Feb 14, 2025 | 23.99 | 23.99 | 23.59 | 23.67 | 23.16 | -0.92% | 7,233 |
| Feb 13, 2025 | 23.60 | 23.94 | 23.60 | 23.89 | 23.38 | 1.10% | 5,144 |