Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
12.56
-0.10 (-0.79%)
May 13, 2026, 10:46 AM EDT - Market open
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 12.62 | 12.72 | 12.61 | 12.66 | 12.66 | 0.32% | 1,881,216 |
| May 11, 2026 | 12.69 | 12.71 | 12.56 | 12.62 | 12.62 | 0.56% | 7,297,910 |
| May 8, 2026 | 12.52 | 12.59 | 12.45 | 12.55 | 12.55 | 1.37% | 2,439,810 |
| May 7, 2026 | 12.25 | 12.42 | 12.24 | 12.38 | 12.38 | 1.06% | 1,844,608 |
| May 6, 2026 | 12.34 | 12.47 | 12.24 | 12.25 | 12.25 | -0.08% | 2,158,968 |
| May 5, 2026 | 12.30 | 12.37 | 12.22 | 12.26 | 12.26 | 0.25% | 1,646,610 |
| May 4, 2026 | 12.15 | 12.29 | 12.07 | 12.23 | 12.23 | -2.47% | 3,900,529 |
| May 1, 2026 | 12.29 | 12.67 | 12.26 | 12.54 | 12.54 | 8.38% | 7,668,058 |
| Apr 30, 2026 | 11.53 | 11.59 | 11.50 | 11.57 | 11.57 | 0.09% | 1,793,411 |
| Apr 29, 2026 | 11.50 | 11.60 | 11.48 | 11.56 | 11.56 | 5.00% | 3,932,583 |
| Apr 28, 2026 | 11.02 | 11.05 | 11.00 | 11.01 | 11.01 | -0.09% | 697,073 |
| Apr 27, 2026 | 10.99 | 11.04 | 10.98 | 11.02 | 11.02 | 0.18% | 850,162 |
| Apr 24, 2026 | 10.99 | 11.06 | 10.98 | 11.00 | 11.00 | - | 1,916,635 |
| Apr 23, 2026 | 11.00 | 11.02 | 10.97 | 11.00 | 11.00 | -0.09% | 1,722,443 |
| Apr 22, 2026 | 11.04 | 11.04 | 10.97 | 11.01 | 11.01 | 0.27% | 1,139,311 |
| Apr 21, 2026 | 11.02 | 11.05 | 10.97 | 10.98 | 10.98 | -0.36% | 1,963,788 |
| Apr 20, 2026 | 11.09 | 11.09 | 10.98 | 11.02 | 11.02 | -0.90% | 1,683,154 |
| Apr 17, 2026 | 11.13 | 11.15 | 11.07 | 11.12 | 11.12 | -0.09% | 2,657,261 |
| Apr 16, 2026 | 10.96 | 11.15 | 10.96 | 11.13 | 11.13 | 0.18% | 1,563,737 |
| Apr 15, 2026 | 11.11 | 11.12 | 11.06 | 11.11 | 11.11 | 0.09% | 902,428 |
| Apr 14, 2026 | 11.19 | 11.27 | 11.04 | 11.10 | 11.10 | -0.63% | 1,105,712 |
| Apr 13, 2026 | 10.98 | 11.17 | 10.98 | 11.17 | 11.17 | 1.36% | 1,566,037 |
| Apr 10, 2026 | 10.98 | 11.03 | 10.98 | 11.02 | 11.02 | 0.46% | 990,558 |
| Apr 9, 2026 | 10.98 | 11.10 | 10.96 | 10.97 | 10.97 | - | 2,008,093 |
| Apr 8, 2026 | 11.10 | 11.22 | 10.97 | 10.97 | 10.97 | 0.27% | 2,920,075 |
| Apr 7, 2026 | 11.00 | 11.09 | 10.94 | 10.94 | 10.94 | -0.64% | 3,103,787 |
| Apr 6, 2026 | 11.02 | 11.11 | 10.96 | 11.01 | 11.01 | -0.99% | 1,992,958 |
| Apr 2, 2026 | 10.94 | 11.14 | 10.89 | 11.12 | 11.12 | -1.68% | 4,241,760 |
| Apr 1, 2026 | 11.40 | 11.57 | 11.30 | 11.31 | 10.97 | -0.96% | 5,420,914 |
| Mar 31, 2026 | 11.26 | 11.42 | 11.20 | 11.42 | 11.08 | 1.69% | 7,158,802 |
| Mar 30, 2026 | 11.25 | 11.27 | 11.19 | 11.23 | 10.89 | 0.09% | 6,770,107 |
| Mar 27, 2026 | 11.24 | 11.28 | 11.14 | 11.22 | 10.88 | -1.58% | 8,943,384 |
| Mar 26, 2026 | 11.21 | 11.40 | 11.21 | 11.40 | 11.06 | 0.71% | 3,947,516 |
| Mar 25, 2026 | 11.41 | 11.47 | 11.29 | 11.32 | 10.98 | -0.35% | 3,036,248 |
| Mar 24, 2026 | 11.26 | 11.46 | 11.20 | 11.36 | 11.02 | -0.26% | 2,994,605 |
| Mar 23, 2026 | 11.28 | 11.50 | 11.19 | 11.39 | 11.05 | 6.35% | 9,716,854 |
| Mar 20, 2026 | 10.72 | 10.89 | 10.65 | 10.71 | 10.39 | -0.56% | 9,552,985 |
| Mar 19, 2026 | 10.53 | 10.95 | 10.36 | 10.77 | 10.45 | 13.01% | 16,577,477 |
| Mar 18, 2026 | 9.13 | 9.90 | 9.08 | 9.53 | 9.24 | 4.27% | 5,302,241 |
| Mar 17, 2026 | 9.01 | 9.16 | 8.90 | 9.14 | 8.87 | 2.58% | 3,169,439 |
| Mar 16, 2026 | 9.13 | 9.29 | 8.90 | 8.91 | 8.64 | -0.67% | 3,348,100 |
| Mar 13, 2026 | 9.28 | 9.47 | 8.90 | 8.97 | 8.70 | -2.61% | 3,805,968 |
| Mar 12, 2026 | 9.31 | 9.42 | 9.05 | 9.21 | 8.93 | -2.54% | 2,959,130 |
| Mar 11, 2026 | 9.55 | 9.63 | 9.30 | 9.45 | 9.17 | -2.38% | 2,009,302 |
| Mar 10, 2026 | 9.64 | 10.14 | 9.50 | 9.68 | 9.39 | 3.75% | 4,989,721 |
| Mar 9, 2026 | 9.16 | 9.35 | 8.78 | 9.33 | 9.05 | 0.76% | 3,393,883 |
| Mar 6, 2026 | 9.50 | 9.78 | 9.13 | 9.26 | 8.98 | -3.54% | 3,596,861 |
| Mar 5, 2026 | 9.87 | 10.12 | 9.42 | 9.60 | 9.31 | -3.13% | 3,705,707 |
| Mar 4, 2026 | 10.10 | 10.20 | 9.89 | 9.91 | 9.61 | -1.49% | 1,705,839 |
| Mar 3, 2026 | 10.00 | 10.24 | 9.80 | 10.06 | 9.76 | -1.47% | 2,287,190 |