Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
11.46
-0.18 (-1.55%)
At close: Nov 20, 2024, 4:00 PM
11.50
+0.04 (0.35%)
After-hours: Nov 20, 2024, 7:12 PM EST
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.57 | 11.61 | 11.39 | 11.46 | 11.46 | -1.55% | 857,464 |
| 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% | 1,125,757 |
| 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% | 1,803,290 |
| 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% | 798,491 |
| 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% | 1,361,652 |
| 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% | 1,430,582 |
| Oct 14, 2024 | 12.74 | 12.88 | 12.68 | 12.84 | 12.84 | 0.94% | 859,879 |
| Oct 11, 2024 | 12.81 | 12.81 | 12.66 | 12.72 | 12.72 | -0.39% | 961,986 |
| 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% | 1,106,069 |
| Oct 7, 2024 | 13.03 | 13.07 | 12.77 | 12.82 | 12.82 | -1.61% | 1,425,280 |
| 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% | 1,989,981 |
| Sep 30, 2024 | 13.87 | 13.92 | 13.70 | 13.88 | 13.42 | 1.24% | 1,976,815 |
| Sep 27, 2024 | 13.82 | 13.84 | 13.69 | 13.71 | 13.25 | -0.07% | 930,927 |
| Sep 26, 2024 | 13.80 | 13.80 | 13.67 | 13.72 | 13.26 | 0.37% | 693,784 |
| Sep 25, 2024 | 13.77 | 13.80 | 13.66 | 13.67 | 13.21 | -1.01% | 1,196,838 |
| Sep 24, 2024 | 13.67 | 13.87 | 13.67 | 13.81 | 13.35 | 1.17% | 1,121,706 |
| Sep 23, 2024 | 13.97 | 14.00 | 13.64 | 13.65 | 13.20 | -2.08% | 1,249,133 |
| Sep 20, 2024 | 14.02 | 14.15 | 13.91 | 13.94 | 13.48 | -1.06% | 3,357,470 |
| Sep 19, 2024 | 14.25 | 14.25 | 14.00 | 14.09 | 13.62 | 0.07% | 1,423,347 |
| Sep 18, 2024 | 14.15 | 14.24 | 13.99 | 14.08 | 13.61 | -0.14% | 1,128,157 |
| Sep 17, 2024 | 14.21 | 14.27 | 14.07 | 14.10 | 13.63 | -0.42% | 1,010,820 |
| Sep 16, 2024 | 14.04 | 14.19 | 13.90 | 14.16 | 13.69 | 1.00% | 1,162,232 |
| Sep 13, 2024 | 13.94 | 14.02 | 13.85 | 14.02 | 13.55 | 1.37% | 906,533 |
| Sep 12, 2024 | 13.72 | 13.85 | 13.63 | 13.83 | 13.37 | 1.24% | 712,566 |
| Sep 11, 2024 | 13.75 | 13.75 | 13.56 | 13.66 | 13.20 | -1.23% | 798,899 |
| Sep 10, 2024 | 13.73 | 13.86 | 13.73 | 13.83 | 13.37 | 0.66% | 469,324 |
| Sep 9, 2024 | 13.79 | 13.83 | 13.68 | 13.74 | 13.28 | -0.22% | 706,700 |
| Sep 6, 2024 | 13.85 | 13.90 | 13.72 | 13.77 | 13.31 | -0.65% | 651,414 |
| Sep 5, 2024 | 13.96 | 14.10 | 13.85 | 13.86 | 13.40 | -0.72% | 638,849 |
| Sep 4, 2024 | 14.06 | 14.18 | 13.94 | 13.96 | 13.49 | -0.71% | 585,155 |
| Sep 3, 2024 | 14.10 | 14.14 | 14.00 | 14.06 | 13.59 | -0.71% | 755,095 |
| Aug 30, 2024 | 14.10 | 14.18 | 14.02 | 14.16 | 13.69 | 0.71% | 589,006 |
| Aug 29, 2024 | 14.07 | 14.10 | 13.96 | 14.06 | 13.59 | 0.50% | 459,648 |
| Aug 28, 2024 | 13.90 | 14.03 | 13.90 | 13.99 | 13.52 | 0.65% | 534,216 |
| Aug 27, 2024 | 13.95 | 14.02 | 13.89 | 13.90 | 13.44 | -0.43% | 421,172 |
| Aug 26, 2024 | 13.96 | 14.07 | 13.92 | 13.96 | 13.49 | 0.72% | 670,715 |
| Aug 23, 2024 | 13.71 | 13.90 | 13.69 | 13.86 | 13.40 | 1.61% | 725,260 |
| Aug 22, 2024 | 13.74 | 13.77 | 13.63 | 13.64 | 13.19 | -0.58% | 411,557 |
| Aug 21, 2024 | 13.72 | 13.75 | 13.64 | 13.72 | 13.26 | 0.44% | 456,872 |
| Aug 20, 2024 | 13.69 | 13.74 | 13.65 | 13.66 | 13.20 | -0.58% | 573,503 |
| Aug 19, 2024 | 13.70 | 13.75 | 13.67 | 13.74 | 13.28 | 0.96% | 635,806 |
| Aug 16, 2024 | 13.65 | 13.69 | 13.57 | 13.61 | 13.16 | 0.81% | 732,215 |
| Aug 15, 2024 | 13.58 | 13.58 | 13.39 | 13.50 | 13.05 | 0.45% | 557,400 |
| Aug 14, 2024 | 13.44 | 13.44 | 13.31 | 13.44 | 12.99 | 0.45% | 534,607 |
| Aug 13, 2024 | 13.35 | 13.44 | 13.27 | 13.38 | 12.93 | 0.90% | 576,505 |
| Aug 12, 2024 | 13.48 | 13.48 | 13.21 | 13.26 | 12.82 | -1.41% | 653,919 |
| Aug 9, 2024 | 13.45 | 13.48 | 13.29 | 13.45 | 13.00 | 0.22% | 629,963 |
| Aug 8, 2024 | 13.37 | 13.46 | 13.29 | 13.42 | 12.97 | 1.44% | 685,696 |
| Aug 7, 2024 | 13.35 | 13.57 | 13.22 | 13.23 | 12.79 | 0.30% | 1,351,078 |
| Aug 6, 2024 | 12.94 | 13.28 | 12.88 | 13.19 | 12.75 | 2.41% | 1,130,265 |
| Aug 5, 2024 | 12.83 | 13.03 | 12.49 | 12.88 | 12.45 | -2.57% | 1,469,080 |
| Aug 2, 2024 | 13.05 | 13.28 | 13.01 | 13.22 | 12.78 | -0.90% | 1,059,875 |
| Aug 1, 2024 | 13.55 | 13.55 | 13.20 | 13.34 | 12.90 | -0.97% | 1,305,220 |
| Jul 31, 2024 | 13.72 | 13.83 | 13.42 | 13.47 | 13.02 | -2.25% | 1,701,479 |
| Jul 30, 2024 | 13.75 | 13.79 | 13.65 | 13.78 | 13.32 | 0.73% | 835,960 |
| Jul 29, 2024 | 13.80 | 13.88 | 13.64 | 13.68 | 13.22 | -0.51% | 946,972 |
| Jul 26, 2024 | 13.65 | 13.76 | 13.58 | 13.75 | 13.29 | 2.08% | 1,050,524 |
| Jul 25, 2024 | 13.55 | 13.67 | 13.45 | 13.47 | 13.02 | -0.15% | 774,899 |
| Jul 24, 2024 | 13.67 | 13.78 | 13.48 | 13.49 | 13.04 | -2.10% | 1,002,103 |
| Jul 23, 2024 | 13.74 | 13.89 | 13.73 | 13.78 | 13.32 | -0.22% | 1,046,958 |
| Jul 22, 2024 | 13.72 | 13.82 | 13.68 | 13.81 | 13.35 | 0.95% | 541,089 |
| Jul 19, 2024 | 13.75 | 13.88 | 13.61 | 13.68 | 13.22 | -0.73% | 876,893 |
| Jul 18, 2024 | 14.06 | 14.15 | 13.76 | 13.78 | 13.32 | -2.27% | 847,934 |
| Jul 17, 2024 | 13.97 | 14.20 | 13.90 | 14.10 | 13.63 | 0.28% | 1,252,942 |
| Jul 16, 2024 | 13.87 | 14.09 | 13.77 | 14.06 | 13.59 | 1.74% | 1,157,006 |
| Jul 15, 2024 | 13.75 | 13.94 | 13.73 | 13.82 | 13.36 | 0.88% | 1,014,711 |
| Jul 12, 2024 | 13.43 | 13.77 | 13.43 | 13.70 | 13.24 | 2.09% | 1,438,551 |
| Jul 11, 2024 | 13.31 | 13.45 | 13.22 | 13.42 | 12.97 | 1.74% | 1,341,237 |
| Jul 10, 2024 | 12.88 | 13.21 | 12.87 | 13.19 | 12.75 | 2.97% | 1,338,418 |
| Jul 9, 2024 | 12.72 | 12.88 | 12.64 | 12.81 | 12.38 | 0.39% | 986,921 |
| Jul 8, 2024 | 12.60 | 12.79 | 12.57 | 12.76 | 12.33 | 1.27% | 1,590,862 |
| Jul 5, 2024 | 12.70 | 12.75 | 12.56 | 12.60 | 12.18 | -4.11% | 1,100,940 |
| Jul 3, 2024 | 13.28 | 13.29 | 13.09 | 13.14 | 12.26 | -0.30% | 1,043,529 |
| Jul 2, 2024 | 13.05 | 13.28 | 12.98 | 13.18 | 12.30 | 1.46% | 1,516,957 |