Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
9.84
+0.03 (0.31%)
At close: Sep 26, 2025, 4:00 PM EDT
9.88
+0.04 (0.41%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.80 | 9.89 | 9.76 | 9.84 | 9.84 | 0.31% | 1,031,528 |
| Sep 25, 2025 | 9.81 | 9.84 | 9.74 | 9.81 | 9.81 | -0.20% | 1,382,075 |
| Sep 24, 2025 | 9.80 | 9.86 | 9.73 | 9.83 | 9.83 | 0.20% | 1,470,435 |
| Sep 23, 2025 | 9.76 | 9.90 | 9.75 | 9.81 | 9.81 | 1.03% | 2,243,998 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.69 | 9.71 | 9.71 | -1.92% | 2,289,887 |
| Sep 19, 2025 | 9.96 | 10.01 | 9.84 | 9.90 | 9.90 | -0.30% | 3,459,473 |
| Sep 18, 2025 | 10.06 | 10.07 | 9.88 | 9.93 | 9.93 | -1.00% | 1,352,323 |
| Sep 17, 2025 | 9.98 | 10.19 | 9.96 | 10.03 | 10.03 | 0.50% | 1,267,272 |
| Sep 16, 2025 | 10.13 | 10.14 | 9.96 | 9.98 | 9.98 | -1.19% | 1,617,816 |
| Sep 15, 2025 | 10.09 | 10.13 | 9.98 | 10.10 | 10.10 | 0.50% | 1,258,425 |
| Sep 12, 2025 | 10.03 | 10.09 | 9.97 | 10.05 | 10.05 | - | 1,226,351 |
| Sep 11, 2025 | 10.18 | 10.23 | 10.05 | 10.05 | 10.05 | -1.08% | 1,259,105 |
| Sep 10, 2025 | 10.26 | 10.31 | 10.09 | 10.16 | 10.16 | -0.88% | 1,455,557 |
| Sep 9, 2025 | 10.25 | 10.35 | 10.23 | 10.25 | 10.25 | -0.29% | 1,254,340 |
| Sep 8, 2025 | 10.36 | 10.43 | 10.24 | 10.28 | 10.28 | -0.77% | 1,702,690 |
| Sep 5, 2025 | 10.50 | 10.58 | 10.26 | 10.36 | 10.36 | -0.38% | 2,077,302 |
| Sep 4, 2025 | 10.13 | 10.42 | 10.06 | 10.40 | 10.40 | 3.48% | 3,057,917 |
| Sep 3, 2025 | 9.82 | 10.06 | 9.82 | 10.05 | 10.05 | 1.62% | 1,057,832 |
| Sep 2, 2025 | 9.89 | 9.96 | 9.79 | 9.89 | 9.89 | -1.10% | 1,639,556 |
| Aug 29, 2025 | 9.90 | 10.01 | 9.86 | 10.00 | 10.00 | 1.21% | 1,069,618 |
| Aug 28, 2025 | 9.86 | 9.89 | 9.77 | 9.88 | 9.88 | 0.61% | 1,049,378 |
| Aug 27, 2025 | 9.85 | 9.95 | 9.82 | 9.82 | 9.82 | -0.41% | 1,208,129 |
| Aug 26, 2025 | 9.79 | 9.90 | 9.79 | 9.86 | 9.86 | 0.51% | 1,609,462 |
| Aug 25, 2025 | 9.81 | 9.89 | 9.78 | 9.81 | 9.81 | -0.10% | 2,582,742 |
| Aug 22, 2025 | 9.60 | 10.00 | 9.60 | 9.82 | 9.82 | 2.61% | 3,675,513 |
| Aug 21, 2025 | 9.67 | 9.73 | 9.50 | 9.57 | 9.57 | -5.53% | 6,706,258 |
| Aug 20, 2025 | 10.08 | 10.16 | 10.02 | 10.13 | 10.13 | 0.60% | 1,185,166 |
| Aug 19, 2025 | 10.04 | 10.18 | 10.03 | 10.07 | 10.07 | 0.50% | 903,514 |
| Aug 18, 2025 | 10.06 | 10.12 | 10.00 | 10.02 | 10.02 | -0.69% | 1,339,160 |
| Aug 15, 2025 | 10.13 | 10.18 | 10.08 | 10.09 | 10.09 | -0.10% | 987,263 |
| Aug 14, 2025 | 10.15 | 10.19 | 10.08 | 10.10 | 10.10 | -1.37% | 1,360,637 |
| Aug 13, 2025 | 10.04 | 10.26 | 10.02 | 10.24 | 10.24 | 2.50% | 2,220,353 |
| Aug 12, 2025 | 9.73 | 10.05 | 9.73 | 9.99 | 9.99 | 2.36% | 2,368,233 |
| Aug 11, 2025 | 9.87 | 9.90 | 9.75 | 9.76 | 9.76 | -0.91% | 1,494,342 |
| Aug 8, 2025 | 9.91 | 10.01 | 9.85 | 9.85 | 9.85 | -0.71% | 1,640,246 |
| Aug 7, 2025 | 9.88 | 9.96 | 9.85 | 9.92 | 9.92 | 1.12% | 1,234,652 |
| Aug 6, 2025 | 10.02 | 10.03 | 9.80 | 9.81 | 9.81 | -2.19% | 2,210,838 |
| Aug 5, 2025 | 9.98 | 10.05 | 9.90 | 10.03 | 10.03 | 0.50% | 1,933,744 |
| Aug 4, 2025 | 9.85 | 10.03 | 9.80 | 9.98 | 9.98 | 2.04% | 2,095,634 |
| Aug 1, 2025 | 9.82 | 9.86 | 9.67 | 9.78 | 9.78 | 0.31% | 2,463,850 |
| Jul 31, 2025 | 9.91 | 9.94 | 9.73 | 9.75 | 9.75 | -1.91% | 3,323,052 |
| Jul 30, 2025 | 10.10 | 10.17 | 9.90 | 9.94 | 9.94 | -1.49% | 3,269,897 |
| Jul 29, 2025 | 10.25 | 10.26 | 9.95 | 10.09 | 10.09 | -2.32% | 2,726,758 |
| Jul 28, 2025 | 10.43 | 10.52 | 10.33 | 10.33 | 10.33 | -1.15% | 1,791,618 |
| Jul 25, 2025 | 10.39 | 10.46 | 10.32 | 10.45 | 10.45 | 0.48% | 1,021,045 |
| Jul 24, 2025 | 10.36 | 10.51 | 10.31 | 10.40 | 10.40 | -0.19% | 1,365,781 |
| Jul 23, 2025 | 10.25 | 10.44 | 10.25 | 10.42 | 10.42 | 2.36% | 1,613,928 |
| Jul 22, 2025 | 9.96 | 10.19 | 9.91 | 10.18 | 10.18 | 2.62% | 1,997,497 |
| Jul 21, 2025 | 9.96 | 10.00 | 9.81 | 9.92 | 9.92 | 0.51% | 1,960,903 |
| Jul 18, 2025 | 10.07 | 10.09 | 9.76 | 9.87 | 9.87 | -1.30% | 3,857,906 |