Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
9.87
-0.13 (-1.30%)
At close: Jul 18, 2025, 4:00 PM
9.89
+0.02 (0.19%)
After-hours: Jul 18, 2025, 7:57 PM EDT
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.07 | 10.09 | 9.76 | 9.87 | 9.87 | -1.30% | 3,841,205 |
| Jul 17, 2025 | 10.09 | 10.21 | 9.99 | 10.00 | 10.00 | -1.38% | 2,560,207 |
| Jul 16, 2025 | 10.05 | 10.15 | 9.98 | 10.14 | 10.14 | 1.10% | 2,759,150 |
| Jul 15, 2025 | 10.17 | 10.20 | 10.01 | 10.03 | 10.03 | -0.89% | 2,745,130 |
| Jul 14, 2025 | 10.26 | 10.30 | 10.10 | 10.12 | 10.12 | -1.56% | 2,354,345 |
| Jul 11, 2025 | 10.29 | 10.37 | 10.21 | 10.28 | 10.28 | -1.25% | 1,749,422 |
| Jul 10, 2025 | 10.39 | 10.49 | 10.33 | 10.41 | 10.41 | -0.95% | 2,285,126 |
| Jul 9, 2025 | 10.40 | 10.55 | 10.38 | 10.51 | 10.51 | 1.15% | 1,594,216 |
| Jul 8, 2025 | 10.27 | 10.49 | 10.25 | 10.39 | 10.39 | 1.46% | 2,344,482 |
| Jul 7, 2025 | 10.46 | 10.53 | 10.23 | 10.24 | 10.24 | -3.03% | 3,566,355 |
| Jul 3, 2025 | 10.58 | 10.68 | 10.46 | 10.56 | 10.56 | -4.17% | 2,455,261 |
| Jul 2, 2025 | 10.89 | 11.05 | 10.77 | 11.02 | 10.63 | 1.19% | 3,553,637 |
| Jul 1, 2025 | 10.77 | 11.00 | 10.70 | 10.89 | 10.50 | 1.11% | 2,414,405 |
| Jun 30, 2025 | 10.70 | 10.80 | 10.58 | 10.77 | 10.39 | 1.41% | 2,117,306 |
| Jun 27, 2025 | 10.74 | 10.81 | 10.54 | 10.62 | 10.24 | -0.75% | 3,427,117 |
| Jun 26, 2025 | 10.43 | 10.71 | 10.43 | 10.70 | 10.32 | 2.59% | 1,201,270 |
| Jun 25, 2025 | 10.50 | 10.54 | 10.41 | 10.43 | 10.06 | -0.67% | 1,411,269 |
| Jun 24, 2025 | 10.48 | 10.56 | 10.38 | 10.50 | 10.13 | 1.25% | 1,898,980 |
| Jun 23, 2025 | 10.40 | 10.52 | 10.18 | 10.37 | 10.00 | -0.77% | 2,465,086 |
| Jun 20, 2025 | 10.63 | 10.72 | 10.38 | 10.45 | 10.08 | -2.70% | 5,758,163 |
| Jun 18, 2025 | 10.62 | 10.87 | 10.52 | 10.74 | 10.36 | 0.85% | 1,685,077 |
| Jun 17, 2025 | 10.80 | 10.84 | 10.62 | 10.65 | 10.27 | -1.75% | 1,378,128 |
| Jun 16, 2025 | 10.93 | 11.00 | 10.83 | 10.84 | 10.45 | 0.37% | 929,400 |
| Jun 13, 2025 | 10.92 | 10.98 | 10.77 | 10.80 | 10.42 | -1.64% | 933,358 |
| Jun 12, 2025 | 10.88 | 11.03 | 10.81 | 10.98 | 10.59 | 0.64% | 915,025 |
| Jun 11, 2025 | 11.04 | 11.08 | 10.87 | 10.91 | 10.52 | -0.73% | 845,157 |
| Jun 10, 2025 | 10.89 | 11.00 | 10.81 | 10.99 | 10.60 | 1.85% | 1,133,259 |
| Jun 9, 2025 | 10.73 | 10.93 | 10.70 | 10.79 | 10.41 | 1.22% | 1,355,589 |
| Jun 6, 2025 | 10.75 | 10.80 | 10.53 | 10.66 | 10.28 | 0.19% | 1,160,847 |
| Jun 5, 2025 | 10.55 | 10.71 | 10.51 | 10.64 | 10.26 | 0.66% | 1,209,732 |
| Jun 4, 2025 | 10.51 | 10.61 | 10.45 | 10.57 | 10.19 | 0.57% | 917,381 |
| Jun 3, 2025 | 10.24 | 10.63 | 10.17 | 10.51 | 10.14 | 2.64% | 2,177,282 |
| Jun 2, 2025 | 10.50 | 10.51 | 10.23 | 10.24 | 9.88 | -3.31% | 3,292,989 |
| May 30, 2025 | 10.88 | 11.00 | 10.50 | 10.59 | 10.21 | -4.77% | 3,471,685 |
| May 29, 2025 | 11.00 | 11.13 | 10.99 | 11.12 | 10.72 | 1.55% | 937,807 |
| May 28, 2025 | 11.00 | 11.14 | 10.95 | 10.95 | 10.56 | -0.73% | 1,217,347 |
| May 27, 2025 | 10.92 | 11.03 | 10.61 | 11.03 | 10.64 | 1.66% | 5,254,844 |
| May 23, 2025 | 11.11 | 11.27 | 10.79 | 10.85 | 10.46 | -3.73% | 4,177,679 |
| May 22, 2025 | 11.26 | 11.39 | 11.07 | 11.27 | 10.87 | -0.53% | 1,252,492 |
| May 21, 2025 | 11.80 | 11.84 | 11.30 | 11.33 | 10.93 | -4.63% | 1,103,116 |
| May 20, 2025 | 11.85 | 11.95 | 11.83 | 11.88 | 11.46 | -0.08% | 552,230 |
| May 19, 2025 | 11.75 | 11.91 | 11.66 | 11.89 | 11.47 | -0.75% | 825,094 |
| May 16, 2025 | 12.07 | 12.15 | 11.95 | 11.98 | 11.55 | -0.58% | 1,231,046 |
| May 15, 2025 | 11.92 | 12.08 | 11.92 | 12.05 | 11.62 | 0.92% | 653,270 |
| May 14, 2025 | 12.05 | 12.06 | 11.88 | 11.94 | 11.52 | -0.83% | 877,349 |
| May 13, 2025 | 12.05 | 12.09 | 11.96 | 12.04 | 11.61 | 0.50% | 821,919 |
| May 12, 2025 | 12.02 | 12.13 | 11.85 | 11.98 | 11.55 | 1.87% | 1,402,877 |
| May 9, 2025 | 11.92 | 11.92 | 11.74 | 11.76 | 11.34 | -0.84% | 683,587 |
| May 8, 2025 | 11.70 | 11.91 | 11.70 | 11.86 | 11.44 | 2.15% | 807,031 |
| May 7, 2025 | 11.79 | 11.79 | 11.60 | 11.61 | 11.20 | 0.35% | 1,000,080 |