Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
11.87
+0.37 (3.22%)
At close: Dec 20, 2024, 4:00 PM
11.85
-0.02 (-0.17%)
After-hours: Dec 20, 2024, 7:18 PM EST
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.42 | 11.95 | 11.39 | 11.87 | 11.87 | 3.22% | 1,607,504 |
| Dec 19, 2024 | 11.57 | 11.80 | 11.48 | 11.50 | 11.50 | -0.09% | 1,317,595 |
| Dec 18, 2024 | 11.84 | 11.96 | 11.47 | 11.51 | 11.51 | -2.54% | 1,474,239 |
| Dec 17, 2024 | 11.94 | 12.01 | 11.78 | 11.81 | 11.81 | -1.09% | 1,363,179 |
| Dec 16, 2024 | 11.84 | 11.99 | 11.77 | 11.94 | 11.94 | 0.84% | 1,419,200 |
| Dec 13, 2024 | 11.87 | 11.87 | 11.72 | 11.84 | 11.84 | -0.34% | 1,219,410 |
| Dec 12, 2024 | 11.96 | 12.00 | 11.84 | 11.88 | 11.88 | -0.42% | 1,358,770 |
| Dec 11, 2024 | 11.96 | 11.99 | 11.86 | 11.93 | 11.93 | -0.17% | 1,000,809 |
| Dec 10, 2024 | 11.93 | 11.97 | 11.87 | 11.95 | 11.95 | 0.42% | 985,857 |
| Dec 9, 2024 | 11.90 | 11.95 | 11.86 | 11.90 | 11.90 | 0.34% | 1,281,848 |
| Dec 6, 2024 | 11.80 | 11.94 | 11.76 | 11.86 | 11.86 | 0.59% | 938,967 |
| Dec 5, 2024 | 11.81 | 11.84 | 11.74 | 11.79 | 11.79 | 0.51% | 787,000 |
| Dec 4, 2024 | 11.75 | 11.82 | 11.70 | 11.73 | 11.73 | -0.34% | 611,042 |
| Dec 3, 2024 | 11.85 | 11.91 | 11.73 | 11.77 | 11.77 | -0.84% | 583,025 |
| Dec 2, 2024 | 11.73 | 11.91 | 11.66 | 11.87 | 11.87 | 1.02% | 891,483 |
| Nov 29, 2024 | 11.82 | 11.86 | 11.75 | 11.75 | 11.75 | - | 619,400 |
| Nov 27, 2024 | 11.70 | 11.87 | 11.69 | 11.75 | 11.75 | 0.77% | 738,549 |
| Nov 26, 2024 | 11.78 | 11.78 | 11.52 | 11.66 | 11.66 | -1.27% | 1,018,908 |
| Nov 25, 2024 | 11.80 | 11.98 | 11.78 | 11.81 | 11.81 | 0.60% | 1,249,039 |
| Nov 22, 2024 | 11.60 | 11.80 | 11.60 | 11.74 | 11.74 | 1.56% | 927,471 |
| Nov 21, 2024 | 11.46 | 11.58 | 11.44 | 11.56 | 11.56 | 0.87% | 650,815 |
| Nov 20, 2024 | 11.57 | 11.61 | 11.39 | 11.46 | 11.46 | -1.55% | 858,209 |
| Nov 19, 2024 | 11.52 | 11.65 | 11.51 | 11.64 | 11.64 | 0.52% | 850,314 |
| Nov 18, 2024 | 11.58 | 11.61 | 11.48 | 11.58 | 11.58 | -0.26% | 955,507 |
| Nov 15, 2024 | 11.64 | 11.67 | 11.46 | 11.61 | 11.61 | 0.43% | 1,246,221 |
| Nov 14, 2024 | 11.67 | 11.77 | 11.54 | 11.56 | 11.56 | -0.43% | 807,808 |
| Nov 13, 2024 | 11.72 | 11.75 | 11.60 | 11.61 | 11.61 | -0.17% | 1,047,924 |
| Nov 12, 2024 | 11.77 | 11.80 | 11.59 | 11.63 | 11.63 | -2.27% | 1,082,237 |
| Nov 11, 2024 | 11.94 | 11.99 | 11.82 | 11.90 | 11.90 | 0.17% | 880,945 |
| Nov 8, 2024 | 11.79 | 12.05 | 11.76 | 11.88 | 11.88 | 1.19% | 1,125,800 |
| Nov 7, 2024 | 11.63 | 11.86 | 11.63 | 11.74 | 11.74 | 1.03% | 1,030,830 |
| Nov 6, 2024 | 11.89 | 11.96 | 11.28 | 11.62 | 11.62 | 0.69% | 1,656,891 |
| Nov 5, 2024 | 11.40 | 11.57 | 11.37 | 11.54 | 11.54 | 1.23% | 1,099,192 |
| Nov 4, 2024 | 11.40 | 11.59 | 11.36 | 11.40 | 11.40 | - | 1,642,991 |
| Nov 1, 2024 | 11.56 | 11.65 | 11.37 | 11.40 | 11.40 | -0.87% | 1,505,612 |
| Oct 31, 2024 | 11.77 | 11.80 | 11.50 | 11.50 | 11.50 | -2.21% | 1,803,300 |
| Oct 30, 2024 | 11.96 | 12.00 | 11.76 | 11.76 | 11.76 | -1.75% | 2,419,525 |
| Oct 29, 2024 | 12.66 | 12.73 | 11.95 | 11.97 | 11.97 | -6.56% | 5,006,700 |
| Oct 28, 2024 | 12.94 | 12.99 | 12.81 | 12.81 | 12.81 | -0.54% | 1,536,415 |
| Oct 25, 2024 | 13.07 | 13.15 | 12.87 | 12.88 | 12.88 | -1.23% | 798,500 |
| Oct 24, 2024 | 12.92 | 13.06 | 12.86 | 13.04 | 13.04 | 1.56% | 1,338,228 |
| Oct 23, 2024 | 12.88 | 12.91 | 12.74 | 12.84 | 12.84 | -0.39% | 858,400 |
| Oct 22, 2024 | 12.95 | 12.98 | 12.89 | 12.89 | 12.89 | -0.69% | 657,568 |
| Oct 21, 2024 | 13.11 | 13.18 | 12.95 | 12.98 | 12.98 | -1.29% | 1,110,368 |
| Oct 18, 2024 | 13.13 | 13.21 | 13.03 | 13.15 | 13.15 | 0.69% | 663,506 |
| Oct 17, 2024 | 13.14 | 13.17 | 13.03 | 13.06 | 13.06 | -0.84% | 1,361,700 |
| Oct 16, 2024 | 13.05 | 13.21 | 12.99 | 13.17 | 13.17 | 1.86% | 1,019,200 |
| Oct 15, 2024 | 12.80 | 13.02 | 12.80 | 12.93 | 12.93 | 0.70% | 1,430,600 |
| Oct 14, 2024 | 12.74 | 12.88 | 12.68 | 12.84 | 12.84 | 0.94% | 859,900 |
| Oct 11, 2024 | 12.81 | 12.81 | 12.66 | 12.72 | 12.72 | -0.39% | 962,000 |
| Oct 10, 2024 | 12.75 | 12.86 | 12.72 | 12.77 | 12.77 | -0.39% | 879,723 |
| Oct 9, 2024 | 12.90 | 12.98 | 12.82 | 12.82 | 12.82 | -0.85% | 791,494 |
| Oct 8, 2024 | 12.79 | 12.95 | 12.74 | 12.93 | 12.93 | 0.86% | 1,106,100 |
| Oct 7, 2024 | 13.03 | 13.07 | 12.77 | 12.82 | 12.82 | -1.61% | 1,425,300 |
| Oct 4, 2024 | 13.05 | 13.08 | 12.91 | 13.03 | 13.03 | 0.62% | 1,346,180 |
| Oct 3, 2024 | 13.06 | 13.06 | 12.87 | 12.95 | 12.95 | -0.23% | 1,565,021 |
| Oct 2, 2024 | 13.03 | 13.11 | 12.97 | 12.98 | 12.98 | -0.46% | 1,087,452 |
| Oct 1, 2024 | 13.38 | 13.38 | 13.02 | 13.04 | 13.04 | -6.05% | 1,990,000 |
| Sep 30, 2024 | 13.87 | 13.92 | 13.70 | 13.88 | 13.43 | 1.24% | 1,976,815 |
| Sep 27, 2024 | 13.82 | 13.84 | 13.69 | 13.71 | 13.27 | -0.07% | 930,927 |
| Sep 26, 2024 | 13.80 | 13.80 | 13.67 | 13.72 | 13.28 | 0.37% | 693,800 |
| Sep 25, 2024 | 13.77 | 13.80 | 13.66 | 13.67 | 13.23 | -1.01% | 1,196,838 |
| Sep 24, 2024 | 13.67 | 13.87 | 13.67 | 13.81 | 13.36 | 1.17% | 1,121,706 |
| Sep 23, 2024 | 13.97 | 14.00 | 13.64 | 13.65 | 13.21 | -2.08% | 1,249,133 |
| Sep 20, 2024 | 14.02 | 14.15 | 13.91 | 13.94 | 13.49 | -1.06% | 3,357,500 |
| Sep 19, 2024 | 14.25 | 14.25 | 14.00 | 14.09 | 13.63 | 0.07% | 1,423,347 |
| Sep 18, 2024 | 14.15 | 14.24 | 13.99 | 14.08 | 13.62 | -0.14% | 1,128,200 |
| Sep 17, 2024 | 14.21 | 14.27 | 14.07 | 14.10 | 13.64 | -0.42% | 1,010,820 |
| Sep 16, 2024 | 14.04 | 14.19 | 13.90 | 14.16 | 13.70 | 1.00% | 1,162,232 |
| Sep 13, 2024 | 13.94 | 14.02 | 13.85 | 14.02 | 13.57 | 1.37% | 906,533 |
| Sep 12, 2024 | 13.72 | 13.85 | 13.63 | 13.83 | 13.38 | 1.24% | 712,566 |
| Sep 11, 2024 | 13.75 | 13.75 | 13.56 | 13.66 | 13.22 | -1.23% | 798,899 |
| Sep 10, 2024 | 13.73 | 13.86 | 13.73 | 13.83 | 13.38 | 0.66% | 469,324 |
| Sep 9, 2024 | 13.79 | 13.83 | 13.68 | 13.74 | 13.29 | -0.22% | 706,700 |
| Sep 6, 2024 | 13.85 | 13.90 | 13.72 | 13.77 | 13.32 | -0.65% | 651,414 |
| Sep 5, 2024 | 13.96 | 14.10 | 13.85 | 13.86 | 13.41 | -0.72% | 638,849 |
| Sep 4, 2024 | 14.06 | 14.18 | 13.94 | 13.96 | 13.51 | -0.71% | 586,014 |
| Sep 3, 2024 | 14.10 | 14.14 | 14.00 | 14.06 | 13.60 | -0.71% | 755,100 |
| Aug 30, 2024 | 14.10 | 14.18 | 14.02 | 14.16 | 13.70 | 0.71% | 589,006 |
| Aug 29, 2024 | 14.07 | 14.10 | 13.96 | 14.06 | 13.60 | 0.50% | 459,648 |
| Aug 28, 2024 | 13.90 | 14.03 | 13.90 | 13.99 | 13.54 | 0.65% | 534,216 |
| Aug 27, 2024 | 13.95 | 14.02 | 13.89 | 13.90 | 13.45 | -0.43% | 421,200 |
| Aug 26, 2024 | 13.96 | 14.07 | 13.92 | 13.96 | 13.51 | 0.72% | 670,715 |
| Aug 23, 2024 | 13.71 | 13.90 | 13.69 | 13.86 | 13.41 | 1.61% | 725,300 |
| Aug 22, 2024 | 13.74 | 13.77 | 13.63 | 13.64 | 13.20 | -0.58% | 411,557 |
| Aug 21, 2024 | 13.72 | 13.75 | 13.64 | 13.72 | 13.28 | 0.44% | 456,900 |
| Aug 20, 2024 | 13.69 | 13.74 | 13.64 | 13.66 | 13.22 | -0.58% | 573,503 |
| Aug 19, 2024 | 13.70 | 13.75 | 13.67 | 13.74 | 13.29 | 0.96% | 635,806 |
| Aug 16, 2024 | 13.65 | 13.69 | 13.57 | 13.61 | 13.17 | 0.81% | 732,215 |
| Aug 15, 2024 | 13.58 | 13.58 | 13.39 | 13.50 | 13.06 | 0.45% | 557,400 |
| Aug 14, 2024 | 13.44 | 13.44 | 13.31 | 13.44 | 13.00 | 0.45% | 534,607 |
| Aug 13, 2024 | 13.35 | 13.44 | 13.27 | 13.38 | 12.95 | 0.90% | 576,505 |
| Aug 12, 2024 | 13.48 | 13.48 | 13.21 | 13.26 | 12.83 | -1.41% | 653,919 |
| Aug 9, 2024 | 13.45 | 13.48 | 13.29 | 13.45 | 13.01 | 0.22% | 630,000 |
| Aug 8, 2024 | 13.37 | 13.46 | 13.29 | 13.42 | 12.98 | 1.44% | 685,700 |
| Aug 7, 2024 | 13.35 | 13.57 | 13.22 | 13.23 | 12.80 | 0.30% | 1,351,100 |
| Aug 6, 2024 | 12.94 | 13.28 | 12.88 | 13.19 | 12.76 | 2.41% | 1,130,300 |
| Aug 5, 2024 | 12.83 | 13.03 | 12.49 | 12.88 | 12.46 | -2.57% | 1,469,100 |
| Aug 2, 2024 | 13.05 | 13.28 | 13.01 | 13.22 | 12.79 | -0.90% | 1,059,875 |
| Aug 1, 2024 | 13.55 | 13.55 | 13.20 | 13.34 | 12.91 | -0.97% | 1,305,220 |