Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
10.64
+0.07 (0.66%)
At close: Jun 5, 2025, 4:00 PM
10.67
+0.03 (0.28%)
Pre-market: Jun 6, 2025, 4:01 AM EDT

Two Harbors Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202510.9111.2010.8611.0111.011.29%1,419,572
Apr 14, 202510.9611.1310.6610.8710.871.59%1,852,806
Apr 11, 202510.7710.8310.3510.7010.70-0.19%2,478,810
Apr 10, 202511.2911.3510.3310.7210.72-5.96%2,632,671
Apr 9, 202510.7111.5010.1611.4011.404.78%3,579,038
Apr 8, 202511.4011.5210.7410.8810.88-1.36%2,466,408
Apr 7, 202510.9111.8610.7411.0311.03-4.42%3,925,356
Apr 4, 202512.0512.1211.4411.5411.54-10.33%3,088,436
Apr 3, 202512.9313.0912.7412.8712.39-1.98%2,690,207
Apr 2, 202513.1513.2812.9013.1312.64-0.91%1,830,477
Apr 1, 202513.3513.4213.1913.2512.75-0.82%1,433,002
Mar 31, 202513.1313.4613.0313.3612.861.14%1,973,884
Mar 28, 202513.5213.5313.0813.2112.71-1.93%1,388,155
Mar 27, 202513.5013.6113.4213.4712.960.07%752,542
Mar 26, 202513.5713.5713.2713.4612.96-1.03%1,030,983