Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
10.62
-0.08 (-0.75%)
At close: Jun 27, 2025, 4:00 PM
10.75
+0.13 (1.20%)
After-hours: Jun 27, 2025, 7:57 PM EDT

Two Harbors Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.7410.8110.5410.6210.62-0.75%2,785,693
Jun 26, 202510.4310.7110.4310.7010.702.59%1,201,270
Jun 25, 202510.5010.5410.4110.4310.43-0.67%1,411,269
Jun 24, 202510.4810.5610.3810.5010.501.25%1,898,980
Jun 23, 202510.4010.5210.1810.3710.37-0.77%2,465,086
Jun 20, 202510.6310.7210.3810.4510.45-2.70%5,758,163
Jun 18, 202510.6210.8710.5210.7410.740.85%1,685,077
Jun 17, 202510.8010.8410.6210.6510.65-1.75%1,378,128
Jun 16, 202510.9311.0010.8310.8410.840.37%929,400
Jun 13, 202510.9210.9810.7710.8010.80-1.64%933,358
Jun 12, 202510.8811.0310.8110.9810.980.64%915,025
Jun 11, 202511.0411.0810.8710.9110.91-0.73%845,157
Jun 10, 202510.8911.0010.8110.9910.991.85%1,133,259
Jun 9, 202510.7310.9310.7010.7910.791.22%1,355,589
Jun 6, 202510.7510.8010.5310.6610.660.19%1,160,847
Jun 5, 202510.5510.7110.5110.6410.640.66%1,209,732
Jun 4, 202510.5110.6110.4510.5710.570.57%917,381
Jun 3, 202510.2410.6310.1710.5110.512.64%2,177,282
Jun 2, 202510.5010.5110.2310.2410.24-3.31%3,292,989
May 30, 202510.8811.0010.5010.5910.59-4.77%3,471,685
May 29, 202511.0011.1310.9911.1211.121.55%937,807
May 28, 202511.0011.1410.9510.9510.95-0.73%1,217,347
May 27, 202510.9211.0310.6111.0311.031.66%5,254,844
May 23, 202511.1111.2710.7910.8510.85-3.73%4,177,679
May 22, 202511.2611.3911.0711.2711.27-0.53%1,252,492
May 21, 202511.8011.8411.3011.3311.33-4.63%1,103,116
May 20, 202511.8511.9511.8311.8811.88-0.08%552,230
May 19, 202511.7511.9111.6611.8911.89-0.75%825,094
May 16, 202512.0712.1511.9511.9811.98-0.58%1,231,046
May 15, 202511.9212.0811.9212.0512.050.92%653,270
May 14, 202512.0512.0611.8811.9411.94-0.83%877,349
May 13, 202512.0512.0911.9612.0412.040.50%821,919
May 12, 202512.0212.1311.8511.9811.981.87%1,402,877
May 9, 202511.9211.9211.7411.7611.76-0.84%683,587
May 8, 202511.7011.9111.7011.8611.862.15%807,031
May 7, 202511.7911.7911.6011.6111.610.35%1,000,080
May 6, 202511.7611.8811.5711.5711.57-2.45%2,413,574
May 5, 202511.7711.9511.7111.8611.86-0.08%1,066,351
May 2, 202511.8511.9611.7911.8711.870.85%1,079,287
May 1, 202511.9212.0211.7211.7711.77-0.84%1,134,546
Apr 30, 202512.3212.3211.8211.8711.87-4.43%3,387,774
Apr 29, 202512.3012.6711.7012.4212.423.50%2,628,939
Apr 28, 202511.8012.0511.7612.0012.001.95%1,739,046
Apr 25, 202511.5211.7811.4511.7711.772.53%1,291,302
Apr 24, 202511.3911.5211.2811.4811.480.88%1,021,918
Apr 23, 202511.6011.6611.2811.3811.380.71%1,423,401
Apr 22, 202511.0011.3110.9611.3011.304.24%1,726,167
Apr 21, 202510.8510.9010.6210.8410.84-1.19%1,598,144
Apr 17, 202510.8211.0710.8210.9710.971.48%1,044,787
Apr 16, 202510.8811.0010.7710.8110.81-1.82%1,206,888