Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
12.04
+0.10 (0.84%)
Jan 21, 2025, 4:00 PM EST - Market closed
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 12.00 | 12.11 | 11.95 | 12.04 | 12.04 | 0.84% | 1,576,719 |
| Jan 17, 2025 | 11.93 | 11.98 | 11.87 | 11.94 | 11.94 | 1.02% | 901,453 |
| Jan 16, 2025 | 11.61 | 11.86 | 11.59 | 11.82 | 11.82 | 1.63% | 1,190,303 |
| Jan 15, 2025 | 11.56 | 11.64 | 11.47 | 11.63 | 11.63 | 2.56% | 848,632 |
| Jan 14, 2025 | 11.12 | 11.37 | 11.12 | 11.34 | 11.34 | 2.25% | 1,109,197 |
| Jan 13, 2025 | 11.07 | 11.12 | 10.84 | 11.09 | 11.09 | -0.09% | 1,107,608 |
| Jan 10, 2025 | 11.16 | 11.17 | 10.98 | 11.10 | 11.10 | -1.60% | 1,019,264 |
| Jan 8, 2025 | 11.40 | 11.40 | 11.15 | 11.28 | 11.28 | -1.40% | 1,379,028 |
| Jan 7, 2025 | 11.54 | 11.62 | 11.34 | 11.44 | 11.44 | -1.04% | 1,512,032 |
| Jan 6, 2025 | 11.65 | 11.69 | 11.55 | 11.56 | 11.56 | -0.77% | 1,826,231 |
| Jan 3, 2025 | 11.55 | 11.70 | 11.47 | 11.65 | 11.65 | -2.84% | 1,330,589 |
| Jan 2, 2025 | 11.90 | 12.11 | 11.89 | 11.99 | 11.54 | 1.35% | 2,063,721 |
| Dec 31, 2024 | 11.66 | 11.86 | 11.59 | 11.83 | 11.39 | 1.89% | 1,919,478 |
| Dec 30, 2024 | 11.68 | 11.71 | 11.47 | 11.61 | 11.18 | -1.11% | 1,070,745 |
| Dec 27, 2024 | 11.75 | 11.84 | 11.65 | 11.74 | 11.30 | -0.51% | 672,224 |
| Dec 26, 2024 | 11.80 | 11.85 | 11.72 | 11.80 | 11.36 | -0.34% | 794,704 |
| Dec 24, 2024 | 11.74 | 11.84 | 11.66 | 11.84 | 11.40 | 1.02% | 439,802 |
| Dec 23, 2024 | 11.81 | 11.85 | 11.63 | 11.72 | 11.28 | -1.26% | 1,154,615 |
| Dec 20, 2024 | 11.42 | 11.96 | 11.39 | 11.87 | 11.43 | 3.22% | 6,364,957 |
| Dec 19, 2024 | 11.57 | 11.80 | 11.48 | 11.50 | 11.07 | -0.09% | 1,317,595 |
| Dec 18, 2024 | 11.84 | 11.96 | 11.47 | 11.51 | 11.08 | -2.54% | 1,474,239 |
| Dec 17, 2024 | 11.94 | 12.01 | 11.78 | 11.81 | 11.37 | -1.09% | 1,363,179 |
| Dec 16, 2024 | 11.84 | 11.99 | 11.77 | 11.94 | 11.50 | 0.84% | 1,419,189 |
| Dec 13, 2024 | 11.87 | 11.87 | 11.72 | 11.84 | 11.40 | -0.34% | 1,219,410 |
| Dec 12, 2024 | 11.96 | 12.00 | 11.84 | 11.88 | 11.44 | -0.42% | 1,358,770 |
| Dec 11, 2024 | 11.96 | 11.99 | 11.86 | 11.93 | 11.49 | -0.17% | 1,000,809 |
| Dec 10, 2024 | 11.93 | 11.97 | 11.87 | 11.95 | 11.51 | 0.42% | 985,857 |
| Dec 9, 2024 | 11.90 | 11.95 | 11.86 | 11.90 | 11.46 | 0.34% | 1,281,848 |
| Dec 6, 2024 | 11.80 | 11.94 | 11.76 | 11.86 | 11.42 | 0.59% | 938,967 |
| Dec 5, 2024 | 11.81 | 11.84 | 11.74 | 11.79 | 11.35 | 0.51% | 786,976 |
| Dec 4, 2024 | 11.75 | 11.82 | 11.70 | 11.73 | 11.29 | -0.34% | 611,042 |
| Dec 3, 2024 | 11.85 | 11.91 | 11.73 | 11.77 | 11.33 | -0.84% | 583,025 |
| Dec 2, 2024 | 11.73 | 11.91 | 11.66 | 11.87 | 11.43 | 1.02% | 891,483 |
| Nov 29, 2024 | 11.82 | 11.86 | 11.75 | 11.75 | 11.31 | - | 619,361 |
| Nov 27, 2024 | 11.70 | 11.87 | 11.69 | 11.75 | 11.31 | 0.77% | 738,549 |
| Nov 26, 2024 | 11.78 | 11.78 | 11.52 | 11.66 | 11.23 | -1.27% | 1,018,908 |
| Nov 25, 2024 | 11.80 | 11.98 | 11.78 | 11.81 | 11.37 | 0.60% | 1,249,039 |
| Nov 22, 2024 | 11.60 | 11.80 | 11.60 | 11.74 | 11.30 | 1.56% | 927,471 |
| Nov 21, 2024 | 11.46 | 11.58 | 11.44 | 11.56 | 11.13 | 0.87% | 650,815 |
| Nov 20, 2024 | 11.57 | 11.61 | 11.39 | 11.46 | 11.03 | -1.55% | 858,209 |
| Nov 19, 2024 | 11.52 | 11.65 | 11.51 | 11.64 | 11.21 | 0.52% | 850,314 |
| Nov 18, 2024 | 11.58 | 11.61 | 11.48 | 11.58 | 11.15 | -0.26% | 955,507 |
| Nov 15, 2024 | 11.64 | 11.67 | 11.46 | 11.61 | 11.18 | 0.43% | 1,246,221 |
| Nov 14, 2024 | 11.67 | 11.77 | 11.54 | 11.56 | 11.13 | -0.43% | 807,808 |
| Nov 13, 2024 | 11.72 | 11.75 | 11.60 | 11.61 | 11.18 | -0.17% | 1,047,924 |
| Nov 12, 2024 | 11.77 | 11.80 | 11.59 | 11.63 | 11.20 | -2.27% | 1,082,237 |
| Nov 11, 2024 | 11.94 | 11.99 | 11.82 | 11.90 | 11.46 | 0.17% | 880,945 |
| Nov 8, 2024 | 11.79 | 12.05 | 11.76 | 11.88 | 11.44 | 1.19% | 1,125,757 |
| Nov 7, 2024 | 11.63 | 11.86 | 11.63 | 11.74 | 11.30 | 1.03% | 1,030,830 |
| Nov 6, 2024 | 11.89 | 11.96 | 11.28 | 11.62 | 11.19 | 0.69% | 1,656,891 |
| Nov 5, 2024 | 11.40 | 11.57 | 11.37 | 11.54 | 11.11 | 1.23% | 1,099,192 |
| Nov 4, 2024 | 11.40 | 11.59 | 11.36 | 11.40 | 10.98 | - | 1,642,991 |
| Nov 1, 2024 | 11.56 | 11.65 | 11.37 | 11.40 | 10.98 | -0.87% | 1,505,612 |
| Oct 31, 2024 | 11.77 | 11.80 | 11.50 | 11.50 | 11.07 | -2.21% | 1,803,290 |
| Oct 30, 2024 | 11.96 | 12.00 | 11.76 | 11.76 | 11.32 | -1.75% | 2,419,525 |
| Oct 29, 2024 | 12.66 | 12.73 | 11.95 | 11.97 | 11.53 | -6.56% | 5,006,700 |
| Oct 28, 2024 | 12.94 | 12.99 | 12.81 | 12.81 | 12.33 | -0.54% | 1,536,415 |
| Oct 25, 2024 | 13.07 | 13.15 | 12.87 | 12.88 | 12.40 | -1.23% | 798,491 |
| Oct 24, 2024 | 12.92 | 13.06 | 12.86 | 13.04 | 12.56 | 1.56% | 1,338,228 |
| Oct 23, 2024 | 12.88 | 12.91 | 12.74 | 12.84 | 12.36 | -0.39% | 858,400 |
| Oct 22, 2024 | 12.95 | 12.98 | 12.89 | 12.89 | 12.41 | -0.69% | 657,568 |
| Oct 21, 2024 | 13.11 | 13.18 | 12.95 | 12.98 | 12.50 | -1.29% | 1,110,368 |
| Oct 18, 2024 | 13.13 | 13.21 | 13.03 | 13.15 | 12.66 | 0.69% | 663,506 |
| Oct 17, 2024 | 13.14 | 13.17 | 13.03 | 13.06 | 12.57 | -0.84% | 1,361,652 |
| Oct 16, 2024 | 13.05 | 13.21 | 12.99 | 13.17 | 12.68 | 1.86% | 1,019,200 |
| Oct 15, 2024 | 12.80 | 13.02 | 12.80 | 12.93 | 12.45 | 0.70% | 1,430,582 |
| Oct 14, 2024 | 12.74 | 12.88 | 12.68 | 12.84 | 12.36 | 0.94% | 859,879 |
| Oct 11, 2024 | 12.81 | 12.81 | 12.66 | 12.72 | 12.25 | -0.39% | 961,986 |
| Oct 10, 2024 | 12.75 | 12.86 | 12.72 | 12.77 | 12.30 | -0.39% | 879,723 |
| Oct 9, 2024 | 12.90 | 12.98 | 12.82 | 12.82 | 12.34 | -0.85% | 791,494 |
| Oct 8, 2024 | 12.79 | 12.95 | 12.74 | 12.93 | 12.45 | 0.86% | 1,106,069 |
| Oct 7, 2024 | 13.03 | 13.07 | 12.77 | 12.82 | 12.34 | -1.61% | 1,425,280 |
| Oct 4, 2024 | 13.05 | 13.08 | 12.91 | 13.03 | 12.55 | 0.62% | 1,346,180 |
| Oct 3, 2024 | 13.06 | 13.06 | 12.87 | 12.95 | 12.47 | -0.23% | 1,565,021 |
| Oct 2, 2024 | 13.03 | 13.11 | 12.97 | 12.98 | 12.50 | -0.46% | 1,087,452 |
| Oct 1, 2024 | 13.38 | 13.38 | 13.02 | 13.04 | 12.56 | -6.05% | 1,989,981 |
| Sep 30, 2024 | 13.87 | 13.92 | 13.70 | 13.88 | 12.92 | 1.24% | 1,976,815 |
| Sep 27, 2024 | 13.82 | 13.84 | 13.69 | 13.71 | 12.76 | -0.07% | 930,927 |
| Sep 26, 2024 | 13.80 | 13.80 | 13.67 | 13.72 | 12.77 | 0.37% | 693,784 |
| Sep 25, 2024 | 13.77 | 13.80 | 13.66 | 13.67 | 12.72 | -1.01% | 1,196,838 |
| Sep 24, 2024 | 13.67 | 13.87 | 13.67 | 13.81 | 12.85 | 1.17% | 1,121,706 |
| Sep 23, 2024 | 13.97 | 14.00 | 13.64 | 13.65 | 12.70 | -2.08% | 1,249,133 |
| Sep 20, 2024 | 14.02 | 14.15 | 13.91 | 13.94 | 12.97 | -1.06% | 3,357,470 |
| Sep 19, 2024 | 14.25 | 14.25 | 14.00 | 14.09 | 13.11 | 0.07% | 1,423,347 |
| Sep 18, 2024 | 14.15 | 14.24 | 13.99 | 14.08 | 13.10 | -0.14% | 1,128,157 |
| Sep 17, 2024 | 14.21 | 14.27 | 14.07 | 14.10 | 13.12 | -0.42% | 1,010,820 |
| Sep 16, 2024 | 14.04 | 14.19 | 13.90 | 14.16 | 13.18 | 1.00% | 1,162,232 |
| Sep 13, 2024 | 13.94 | 14.02 | 13.85 | 14.02 | 13.05 | 1.37% | 906,533 |
| Sep 12, 2024 | 13.72 | 13.85 | 13.63 | 13.83 | 12.87 | 1.24% | 712,566 |
| Sep 11, 2024 | 13.75 | 13.75 | 13.56 | 13.66 | 12.71 | -1.23% | 798,899 |
| Sep 10, 2024 | 13.73 | 13.86 | 13.73 | 13.83 | 12.87 | 0.66% | 469,324 |
| Sep 9, 2024 | 13.79 | 13.83 | 13.68 | 13.74 | 12.79 | -0.22% | 706,700 |
| Sep 6, 2024 | 13.85 | 13.90 | 13.72 | 13.77 | 12.82 | -0.65% | 651,414 |
| Sep 5, 2024 | 13.96 | 14.10 | 13.85 | 13.86 | 12.90 | -0.72% | 638,849 |
| Sep 4, 2024 | 14.06 | 14.18 | 13.94 | 13.96 | 12.99 | -0.71% | 585,155 |
| Sep 3, 2024 | 14.10 | 14.14 | 14.00 | 14.06 | 13.09 | -0.71% | 755,095 |
| Aug 30, 2024 | 14.10 | 14.18 | 14.02 | 14.16 | 13.18 | 0.71% | 589,006 |
| Aug 29, 2024 | 14.07 | 14.10 | 13.96 | 14.06 | 13.09 | 0.50% | 459,648 |
| Aug 28, 2024 | 13.90 | 14.03 | 13.90 | 13.99 | 13.02 | 0.65% | 534,216 |
| Aug 27, 2024 | 13.95 | 14.02 | 13.89 | 13.90 | 12.94 | -0.43% | 421,172 |