Two Harbors Investment Corp. (TWO.PRB)
NYSE: TWO.PRB · Real-Time Price · USD · Preferred Stock
22.85
-0.07 (-0.31%)
At close: May 16, 2025
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 22.88 | 22.90 | 22.60 | 22.84 | 22.84 | -0.04% | 25,693 |
| May 16, 2025 | 22.97 | 23.00 | 22.85 | 22.85 | 22.85 | -0.31% | 12,608 |
| May 15, 2025 | 22.82 | 23.00 | 22.79 | 22.92 | 22.92 | 0.07% | 13,231 |
| May 14, 2025 | 22.82 | 22.91 | 22.82 | 22.91 | 22.91 | 0.27% | 1,421 |
| May 13, 2025 | 22.90 | 22.90 | 22.75 | 22.84 | 22.84 | -0.51% | 15,973 |
| May 12, 2025 | 23.00 | 23.07 | 22.75 | 22.96 | 22.96 | 0.81% | 9,555 |
| May 9, 2025 | 22.71 | 22.81 | 22.71 | 22.78 | 22.78 | -0.37% | 3,028 |
| May 8, 2025 | 22.90 | 23.05 | 22.70 | 22.86 | 22.86 | -0.22% | 19,897 |
| May 7, 2025 | 23.05 | 23.30 | 22.78 | 22.91 | 22.91 | -1.25% | 13,640 |
| May 6, 2025 | 23.28 | 23.33 | 23.20 | 23.20 | 23.20 | -1.28% | 13,727 |
| May 5, 2025 | 23.23 | 23.52 | 23.11 | 23.50 | 23.50 | 0.38% | 7,500 |
| May 2, 2025 | 23.32 | 23.50 | 23.17 | 23.41 | 23.41 | 0.30% | 5,197 |
| May 1, 2025 | 22.99 | 23.49 | 22.98 | 23.34 | 23.34 | 1.21% | 6,415 |
| Apr 30, 2025 | 22.86 | 23.10 | 22.85 | 23.06 | 23.06 | - | 5,059 |
| Apr 29, 2025 | 23.33 | 23.33 | 22.99 | 23.06 | 23.06 | -0.26% | 5,343 |
| Apr 28, 2025 | 22.90 | 23.32 | 22.69 | 23.12 | 23.12 | 1.05% | 29,259 |
| 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 |