Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
9.62
-0.09 (-0.93%)
At close: Oct 21, 2025, 4:00 PM EDT
9.67
+0.05 (0.52%)
Pre-market: Oct 22, 2025, 8:00 AM EDT
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9.75 | 9.75 | 9.58 | 9.62 | 9.62 | -0.93% | 1,309,483 |
| Oct 20, 2025 | 9.71 | 9.73 | 9.57 | 9.71 | 9.71 | 0.94% | 1,014,008 |
| Oct 17, 2025 | 9.51 | 9.64 | 9.49 | 9.62 | 9.62 | 1.05% | 1,095,747 |
| Oct 16, 2025 | 9.84 | 9.85 | 9.50 | 9.52 | 9.52 | -2.86% | 1,980,306 |
| Oct 15, 2025 | 9.90 | 9.91 | 9.80 | 9.80 | 9.80 | -0.71% | 1,262,127 |
| Oct 14, 2025 | 9.72 | 9.92 | 9.69 | 9.87 | 9.87 | 0.92% | 1,860,659 |
| Oct 13, 2025 | 9.69 | 9.81 | 9.65 | 9.78 | 9.78 | 0.93% | 1,253,533 |
| Oct 10, 2025 | 9.81 | 9.91 | 9.67 | 9.69 | 9.69 | -0.72% | 1,394,581 |
| Oct 9, 2025 | 9.93 | 9.98 | 9.74 | 9.76 | 9.76 | -1.81% | 1,491,029 |
| Oct 8, 2025 | 9.67 | 9.94 | 9.67 | 9.94 | 9.94 | 3.01% | 1,456,669 |
| Oct 7, 2025 | 9.65 | 9.72 | 9.62 | 9.65 | 9.65 | -0.10% | 1,673,214 |
| Oct 6, 2025 | 9.75 | 9.78 | 9.60 | 9.66 | 9.66 | -1.53% | 1,740,137 |
| Oct 3, 2025 | 9.74 | 9.85 | 9.72 | 9.81 | 9.81 | -2.68% | 2,462,687 |
| Oct 2, 2025 | 10.15 | 10.20 | 9.96 | 10.08 | 9.74 | -0.69% | 3,070,747 |
| Oct 1, 2025 | 9.88 | 10.22 | 9.88 | 10.15 | 9.81 | 2.84% | 3,076,630 |
| Sep 30, 2025 | 9.76 | 9.89 | 9.65 | 9.87 | 9.54 | 1.13% | 2,440,624 |
| Sep 29, 2025 | 9.86 | 9.86 | 9.71 | 9.76 | 9.43 | -0.81% | 2,490,956 |
| Sep 26, 2025 | 9.80 | 9.89 | 9.76 | 9.84 | 9.51 | 0.31% | 1,033,447 |
| Sep 25, 2025 | 9.81 | 9.84 | 9.74 | 9.81 | 9.48 | -0.20% | 1,382,075 |
| Sep 24, 2025 | 9.80 | 9.86 | 9.73 | 9.83 | 9.50 | 0.20% | 1,470,435 |
| Sep 23, 2025 | 9.76 | 9.90 | 9.75 | 9.81 | 9.48 | 1.03% | 2,243,998 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.69 | 9.71 | 9.39 | -1.92% | 2,289,887 |
| Sep 19, 2025 | 9.96 | 10.01 | 9.84 | 9.90 | 9.57 | -0.30% | 3,459,473 |
| Sep 18, 2025 | 10.06 | 10.07 | 9.88 | 9.93 | 9.60 | -1.00% | 1,352,323 |
| Sep 17, 2025 | 9.98 | 10.19 | 9.96 | 10.03 | 9.69 | 0.50% | 1,267,272 |
| Sep 16, 2025 | 10.13 | 10.14 | 9.96 | 9.98 | 9.65 | -1.19% | 1,617,816 |
| Sep 15, 2025 | 10.09 | 10.13 | 9.98 | 10.10 | 9.76 | 0.50% | 1,258,425 |
| Sep 12, 2025 | 10.03 | 10.09 | 9.97 | 10.05 | 9.71 | - | 1,226,351 |
| Sep 11, 2025 | 10.18 | 10.23 | 10.05 | 10.05 | 9.71 | -1.08% | 1,259,105 |
| Sep 10, 2025 | 10.26 | 10.31 | 10.09 | 10.16 | 9.82 | -0.88% | 1,455,557 |
| Sep 9, 2025 | 10.25 | 10.35 | 10.23 | 10.25 | 9.91 | -0.29% | 1,254,340 |
| Sep 8, 2025 | 10.36 | 10.43 | 10.24 | 10.28 | 9.94 | -0.77% | 1,702,690 |
| Sep 5, 2025 | 10.50 | 10.58 | 10.26 | 10.36 | 10.01 | -0.38% | 2,077,302 |
| Sep 4, 2025 | 10.13 | 10.42 | 10.06 | 10.40 | 10.05 | 3.48% | 3,057,917 |
| Sep 3, 2025 | 9.82 | 10.06 | 9.82 | 10.05 | 9.71 | 1.62% | 1,057,832 |
| Sep 2, 2025 | 9.89 | 9.96 | 9.79 | 9.89 | 9.56 | -1.10% | 1,639,556 |
| Aug 29, 2025 | 9.90 | 10.01 | 9.86 | 10.00 | 9.67 | 1.21% | 1,069,618 |
| Aug 28, 2025 | 9.86 | 9.89 | 9.77 | 9.88 | 9.55 | 0.61% | 1,049,378 |
| Aug 27, 2025 | 9.85 | 9.95 | 9.82 | 9.82 | 9.49 | -0.41% | 1,208,129 |
| Aug 26, 2025 | 9.79 | 9.90 | 9.79 | 9.86 | 9.53 | 0.51% | 1,609,462 |
| Aug 25, 2025 | 9.81 | 9.89 | 9.78 | 9.81 | 9.48 | -0.10% | 2,582,742 |
| Aug 22, 2025 | 9.60 | 10.00 | 9.60 | 9.82 | 9.49 | 2.61% | 3,675,513 |
| Aug 21, 2025 | 9.67 | 9.73 | 9.50 | 9.57 | 9.25 | -5.53% | 6,706,258 |
| Aug 20, 2025 | 10.08 | 10.16 | 10.02 | 10.13 | 9.79 | 0.60% | 1,185,166 |
| Aug 19, 2025 | 10.04 | 10.18 | 10.03 | 10.07 | 9.73 | 0.50% | 903,514 |
| Aug 18, 2025 | 10.06 | 10.12 | 10.00 | 10.02 | 9.68 | -0.69% | 1,339,160 |
| Aug 15, 2025 | 10.13 | 10.18 | 10.08 | 10.09 | 9.75 | -0.10% | 987,263 |
| Aug 14, 2025 | 10.15 | 10.19 | 10.08 | 10.10 | 9.76 | -1.37% | 1,360,637 |
| Aug 13, 2025 | 10.04 | 10.26 | 10.02 | 10.24 | 9.90 | 2.50% | 2,220,353 |
| Aug 12, 2025 | 9.73 | 10.05 | 9.73 | 9.99 | 9.66 | 2.36% | 2,368,233 |