Two Harbors Investment Corp. (TWO)

Two Harbors Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.31	12.38	12.19	12.22	12.22	-0.81%	2,337,442
Jun 18, 2026	12.33	12.43	12.32	12.32	12.32	0.24%	2,235,662
Jun 17, 2026	12.21	12.38	12.21	12.29	12.29	0.24%	1,330,368
Jun 16, 2026	12.24	12.30	12.24	12.26	12.26	0.16%	539,267
Jun 15, 2026	12.33	12.36	12.14	12.24	12.24	-0.81%	1,407,459
Jun 12, 2026	12.35	12.37	12.33	12.34	12.34	0.08%	932,760
Jun 11, 2026	12.37	12.38	12.32	12.33	12.33	-	1,247,361
Jun 10, 2026	12.39	12.40	12.32	12.33	12.33	-0.48%	1,512,713
Jun 9, 2026	12.36	12.40	12.36	12.39	12.39	0.24%	993,769
Jun 8, 2026	12.39	12.40	12.34	12.36	12.36	0.16%	1,145,790
Jun 5, 2026	12.35	12.38	12.32	12.34	12.34	-0.16%	1,212,995
Jun 4, 2026	12.40	12.42	12.35	12.36	12.36	-	822,975
Jun 3, 2026	12.36	12.39	12.34	12.36	12.36	-0.40%	781,335
Jun 2, 2026	12.34	12.42	12.34	12.41	12.41	0.40%	804,654
Jun 1, 2026	12.32	12.41	12.31	12.36	12.36	0.24%	1,074,175
May 29, 2026	12.35	12.42	12.32	12.33	12.33	-0.40%	1,336,878
May 28, 2026	12.49	12.54	12.28	12.38	12.38	-0.88%	3,303,298
May 27, 2026	12.54	12.58	12.49	12.49	12.49	-0.40%	793,832
May 26, 2026	12.50	12.54	12.48	12.54	12.54	0.32%	954,010
May 22, 2026	12.50	12.52	12.49	12.50	12.50	-	1,541,377
May 21, 2026	12.50	12.53	12.49	12.50	12.50	-0.08%	1,217,316
May 20, 2026	12.50	12.55	12.50	12.51	12.51	0.08%	1,150,924
May 19, 2026	12.41	12.58	12.37	12.50	12.50	0.56%	2,573,716
May 18, 2026	12.60	12.60	12.42	12.43	12.43	-1.35%	1,989,397
May 15, 2026	12.60	12.64	12.55	12.60	12.60	-	2,428,064
May 14, 2026	12.65	12.65	12.56	12.60	12.60	0.72%	2,663,010
May 13, 2026	12.56	12.68	12.51	12.51	12.51	-1.18%	3,093,661
May 12, 2026	12.62	12.72	12.61	12.66	12.66	0.32%	1,894,742
May 11, 2026	12.69	12.71	12.56	12.62	12.62	0.56%	8,055,190
May 8, 2026	12.52	12.59	12.45	12.55	12.55	1.37%	2,452,467
May 7, 2026	12.25	12.42	12.24	12.38	12.38	1.06%	1,852,064
May 6, 2026	12.34	12.47	12.24	12.25	12.25	-0.08%	2,163,378
May 5, 2026	12.30	12.37	12.22	12.26	12.26	0.25%	1,649,434
May 4, 2026	12.15	12.29	12.07	12.23	12.23	-2.47%	4,111,294
May 1, 2026	12.29	12.67	12.26	12.54	12.54	8.38%	7,673,536
Apr 30, 2026	11.53	11.59	11.50	11.57	11.57	0.09%	1,808,206
Apr 29, 2026	11.50	11.60	11.48	11.56	11.56	5.00%	3,990,553
Apr 28, 2026	11.02	11.05	11.00	11.01	11.01	-0.09%	1,074,574
Apr 27, 2026	10.99	11.04	10.98	11.02	11.02	0.18%	850,703
Apr 24, 2026	10.99	11.06	10.98	11.00	11.00	-	1,934,112
Apr 23, 2026	11.00	11.02	10.97	11.00	11.00	-0.09%	1,722,445
Apr 22, 2026	11.04	11.04	10.97	11.01	11.01	0.27%	1,139,339
Apr 21, 2026	11.02	11.05	10.97	10.98	10.98	-0.36%	1,964,099
Apr 20, 2026	11.09	11.09	10.98	11.02	11.02	-0.90%	1,790,821
Apr 17, 2026	11.13	11.15	11.07	11.12	11.12	-0.09%	2,657,328
Apr 16, 2026	10.96	11.15	10.96	11.13	11.13	0.18%	1,563,863
Apr 15, 2026	11.11	11.12	11.06	11.11	11.11	0.09%	902,512
Apr 14, 2026	11.19	11.27	11.04	11.10	11.10	-0.63%	1,107,107
Apr 13, 2026	10.98	11.17	10.98	11.17	11.17	1.36%	1,571,368
Apr 10, 2026	10.98	11.03	10.98	11.02	11.02	0.46%	1,027,711

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.