Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
11.45
+0.04 (0.35%)
Dec 22, 2025, 4:00 PM EST - Market closed
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 11.29 | 11.49 | 11.29 | 11.45 | 11.45 | 0.35% | 5,030,617 |
| Dec 19, 2025 | 11.31 | 11.50 | 11.24 | 11.41 | 11.41 | 0.80% | 8,232,331 |
| Dec 18, 2025 | 11.07 | 11.39 | 11.07 | 11.32 | 11.32 | 1.89% | 11,259,295 |
| Dec 17, 2025 | 10.84 | 11.24 | 10.73 | 11.11 | 11.11 | 12.11% | 22,943,068 |
| Dec 16, 2025 | 10.03 | 10.04 | 9.89 | 9.91 | 9.91 | -1.00% | 1,192,368 |
| Dec 15, 2025 | 9.96 | 10.04 | 9.84 | 10.01 | 10.01 | 0.81% | 1,286,394 |
| Dec 12, 2025 | 10.02 | 10.14 | 9.91 | 9.93 | 9.93 | -0.70% | 1,201,929 |
| Dec 11, 2025 | 10.16 | 10.21 | 9.96 | 10.00 | 10.00 | -1.28% | 1,346,288 |
| Dec 10, 2025 | 10.07 | 10.22 | 10.07 | 10.13 | 10.13 | 0.80% | 1,135,854 |
| Dec 9, 2025 | 10.14 | 10.22 | 10.03 | 10.05 | 10.05 | -0.99% | 1,241,606 |
| Dec 8, 2025 | 10.24 | 10.24 | 10.11 | 10.15 | 10.15 | -0.68% | 1,101,682 |
| Dec 5, 2025 | 10.20 | 10.34 | 10.17 | 10.22 | 10.22 | 0.20% | 1,310,984 |
| Dec 4, 2025 | 10.16 | 10.22 | 10.13 | 10.20 | 10.20 | - | 1,060,194 |
| Dec 3, 2025 | 10.09 | 10.20 | 10.04 | 10.20 | 10.20 | 1.59% | 995,841 |
| Dec 2, 2025 | 10.20 | 10.20 | 10.03 | 10.04 | 10.04 | -1.47% | 1,604,024 |
| Dec 1, 2025 | 10.06 | 10.23 | 10.04 | 10.19 | 10.19 | 0.49% | 1,556,956 |
| Nov 28, 2025 | 10.20 | 10.26 | 10.11 | 10.14 | 10.14 | -0.69% | 485,355 |
| Nov 26, 2025 | 10.02 | 10.33 | 10.02 | 10.21 | 10.21 | 1.59% | 2,314,632 |
| Nov 25, 2025 | 9.74 | 10.07 | 9.74 | 10.05 | 10.05 | 3.50% | 2,631,192 |
| Nov 24, 2025 | 9.71 | 9.73 | 9.64 | 9.71 | 9.71 | -0.10% | 1,176,853 |
| Nov 21, 2025 | 9.47 | 9.72 | 9.40 | 9.72 | 9.72 | 2.86% | 1,397,032 |
| Nov 20, 2025 | 9.54 | 9.63 | 9.44 | 9.45 | 9.45 | -0.74% | 1,199,166 |
| Nov 19, 2025 | 9.60 | 9.61 | 9.49 | 9.52 | 9.52 | -0.21% | 980,978 |
| Nov 18, 2025 | 9.56 | 9.60 | 9.43 | 9.54 | 9.54 | -0.42% | 1,157,865 |
| Nov 17, 2025 | 9.73 | 9.78 | 9.56 | 9.58 | 9.58 | -1.03% | 1,165,244 |
| Nov 14, 2025 | 9.66 | 9.70 | 9.59 | 9.68 | 9.68 | 0.21% | 1,167,889 |
| Nov 13, 2025 | 9.69 | 9.75 | 9.62 | 9.66 | 9.66 | -0.62% | 1,207,167 |
| Nov 12, 2025 | 9.80 | 9.81 | 9.70 | 9.72 | 9.72 | -0.21% | 1,071,758 |
| Nov 11, 2025 | 9.71 | 9.79 | 9.68 | 9.74 | 9.74 | 1.04% | 1,772,586 |
| Nov 10, 2025 | 9.70 | 9.71 | 9.62 | 9.64 | 9.64 | -0.41% | 996,657 |
| Nov 7, 2025 | 9.55 | 9.71 | 9.53 | 9.68 | 9.68 | 1.47% | 1,296,739 |
| Nov 6, 2025 | 9.68 | 9.68 | 9.52 | 9.54 | 9.54 | -1.34% | 1,039,925 |
| Nov 5, 2025 | 9.69 | 9.76 | 9.65 | 9.67 | 9.67 | -0.51% | 1,410,676 |
| Nov 4, 2025 | 9.59 | 9.77 | 9.58 | 9.72 | 9.72 | 0.83% | 1,380,014 |
| Nov 3, 2025 | 9.74 | 9.74 | 9.53 | 9.64 | 9.64 | -0.82% | 2,009,062 |
| Oct 31, 2025 | 9.47 | 9.73 | 9.36 | 9.72 | 9.72 | 3.18% | 1,958,242 |
| Oct 30, 2025 | 9.61 | 9.68 | 9.30 | 9.42 | 9.42 | -2.28% | 3,191,309 |
| Oct 29, 2025 | 9.70 | 9.95 | 9.59 | 9.64 | 9.64 | -1.83% | 2,836,098 |
| Oct 28, 2025 | 9.69 | 9.89 | 9.55 | 9.82 | 9.82 | - | 2,407,081 |
| Oct 27, 2025 | 9.78 | 9.86 | 9.70 | 9.82 | 9.82 | - | 1,463,527 |
| Oct 24, 2025 | 9.82 | 9.91 | 9.80 | 9.82 | 9.82 | 0.51% | 1,015,414 |
| Oct 23, 2025 | 9.77 | 9.83 | 9.70 | 9.77 | 9.77 | -0.10% | 992,394 |
| Oct 22, 2025 | 9.67 | 9.79 | 9.67 | 9.78 | 9.78 | 1.66% | 1,186,667 |
| Oct 21, 2025 | 9.75 | 9.75 | 9.58 | 9.62 | 9.62 | -0.93% | 1,310,726 |
| 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 |