Two Harbors Investment Corp. (TWO.PRC)
NYSE: TWO.PRC · Real-Time Price · USD · Preferred Stock
24.28
+0.28 (1.17%)
At close: May 16, 2025
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 24.06 | 24.29 | 24.00 | 24.11 | 24.11 | -0.25% | 11,408 |
| May 19, 2025 | 24.25 | 24.25 | 24.04 | 24.17 | 24.17 | -0.45% | 25,224 |
| May 16, 2025 | 24.05 | 24.29 | 23.88 | 24.28 | 24.28 | 1.17% | 24,570 |
| May 15, 2025 | 23.93 | 24.05 | 23.93 | 24.00 | 24.00 | -0.37% | 30,064 |
| May 14, 2025 | 24.07 | 24.13 | 23.95 | 24.09 | 24.09 | 0.17% | 10,346 |
| May 13, 2025 | 24.17 | 24.17 | 23.78 | 24.05 | 24.05 | -0.21% | 20,446 |
| May 12, 2025 | 24.32 | 24.32 | 24.09 | 24.10 | 24.10 | -0.28% | 56,265 |
| May 9, 2025 | 24.01 | 24.30 | 23.94 | 24.17 | 24.17 | 1.10% | 17,631 |
| May 8, 2025 | 24.00 | 24.27 | 23.84 | 23.91 | 23.91 | -0.19% | 33,098 |
| May 7, 2025 | 24.35 | 24.39 | 23.93 | 23.95 | 23.95 | -1.93% | 55,847 |
| May 6, 2025 | 24.55 | 24.59 | 24.26 | 24.42 | 24.42 | -0.32% | 41,888 |
| May 5, 2025 | 24.50 | 24.57 | 24.40 | 24.50 | 24.50 | -0.12% | 17,982 |
| May 2, 2025 | 24.71 | 24.82 | 24.39 | 24.53 | 24.53 | -0.77% | 22,558 |
| May 1, 2025 | 24.43 | 24.72 | 24.24 | 24.72 | 24.72 | 1.15% | 32,998 |
| Apr 30, 2025 | 24.11 | 24.44 | 24.11 | 24.44 | 24.44 | 0.58% | 26,858 |
| Apr 29, 2025 | 24.12 | 24.32 | 24.11 | 24.30 | 24.30 | 0.66% | 28,313 |
| Apr 28, 2025 | 23.77 | 24.15 | 23.67 | 24.14 | 24.14 | 2.07% | 32,545 |
| Apr 25, 2025 | 23.39 | 23.73 | 23.38 | 23.65 | 23.65 | 1.15% | 23,637 |
| Apr 24, 2025 | 23.42 | 23.57 | 23.28 | 23.38 | 23.38 | -0.09% | 74,086 |
| Apr 23, 2025 | 23.41 | 23.62 | 23.34 | 23.40 | 23.40 | 0.65% | 44,246 |
| Apr 22, 2025 | 23.25 | 23.64 | 23.20 | 23.25 | 23.25 | -0.04% | 23,188 |
| Apr 21, 2025 | 23.65 | 23.66 | 23.21 | 23.26 | 23.26 | -1.19% | 22,432 |
| Apr 17, 2025 | 23.36 | 23.57 | 23.34 | 23.54 | 23.54 | 0.85% | 10,601 |
| Apr 16, 2025 | 23.16 | 23.35 | 23.16 | 23.34 | 23.34 | 0.73% | 8,581 |
| Apr 15, 2025 | 23.23 | 23.50 | 23.16 | 23.17 | 23.17 | 0.09% | 22,049 |
| Apr 14, 2025 | 22.66 | 23.29 | 22.62 | 23.15 | 23.15 | 2.48% | 37,256 |
| Apr 11, 2025 | 22.82 | 22.82 | 22.25 | 22.59 | 22.59 | -3.42% | 30,334 |
| Apr 10, 2025 | 23.67 | 23.67 | 23.05 | 23.39 | 22.79 | -1.47% | 76,498 |
| Apr 9, 2025 | 23.54 | 24.13 | 22.88 | 23.74 | 23.13 | 0.85% | 80,900 |
| Apr 8, 2025 | 23.75 | 24.50 | 23.38 | 23.54 | 22.94 | -0.17% | 83,010 |
| Apr 7, 2025 | 24.09 | 24.14 | 23.51 | 23.58 | 22.98 | -3.09% | 46,638 |
| Apr 4, 2025 | 24.95 | 25.17 | 24.09 | 24.33 | 23.71 | -2.52% | 58,772 |
| Apr 3, 2025 | 24.97 | 25.10 | 24.85 | 24.96 | 24.32 | -0.40% | 30,535 |
| Apr 2, 2025 | 25.05 | 25.15 | 25.02 | 25.06 | 24.42 | 0.18% | 18,495 |
| Apr 1, 2025 | 25.06 | 25.08 | 25.00 | 25.02 | 24.38 | -0.10% | 39,969 |
| Mar 31, 2025 | 24.99 | 25.20 | 24.90 | 25.04 | 24.40 | 0.32% | 201,421 |
| Mar 28, 2025 | 24.90 | 25.03 | 24.85 | 24.96 | 24.32 | 0.08% | 41,714 |
| Mar 27, 2025 | 25.04 | 25.04 | 24.92 | 24.94 | 24.30 | -0.34% | 15,927 |
| Mar 26, 2025 | 25.00 | 25.03 | 24.95 | 25.03 | 24.39 | 0.14% | 13,370 |
| Mar 25, 2025 | 25.06 | 25.09 | 24.99 | 24.99 | 24.35 | -0.06% | 13,284 |
| Mar 24, 2025 | 24.95 | 25.05 | 24.91 | 25.01 | 24.37 | 0.12% | 31,819 |
| Mar 21, 2025 | 24.94 | 25.00 | 24.90 | 24.98 | 24.34 | 0.14% | 27,573 |
| Mar 20, 2025 | 24.88 | 24.95 | 24.80 | 24.94 | 24.30 | 0.56% | 31,636 |
| Mar 19, 2025 | 24.82 | 24.93 | 24.73 | 24.80 | 24.17 | -0.12% | 61,369 |
| Mar 18, 2025 | 24.89 | 24.93 | 24.74 | 24.83 | 24.19 | 0.36% | 84,729 |
| Mar 17, 2025 | 24.76 | 24.88 | 24.72 | 24.74 | 24.11 | -0.16% | 70,322 |
| Mar 14, 2025 | 24.57 | 24.78 | 24.57 | 24.78 | 24.15 | 0.94% | 19,446 |
| Mar 13, 2025 | 24.61 | 24.75 | 24.51 | 24.55 | 23.92 | -0.37% | 69,781 |
| Mar 12, 2025 | 24.65 | 24.88 | 24.51 | 24.64 | 24.01 | 0.20% | 52,759 |
| Mar 11, 2025 | 24.72 | 24.77 | 24.52 | 24.59 | 23.96 | -0.75% | 79,487 |