Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.65
+0.06 (0.23%)
Feb 20, 2026, 4:00 PM EST - Market closed
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.62 | 25.65 | 25.60 | 25.65 | 25.65 | 0.23% | 10,369 |
| Feb 19, 2026 | 25.62 | 25.63 | 25.58 | 25.59 | 25.59 | -0.12% | 11,302 |
| Feb 18, 2026 | 25.63 | 25.64 | 25.60 | 25.62 | 25.62 | 0.08% | 6,605 |
| Feb 17, 2026 | 25.57 | 25.61 | 25.55 | 25.60 | 25.60 | 0.14% | 12,151 |
| Feb 13, 2026 | 25.58 | 25.58 | 25.53 | 25.57 | 25.57 | 0.10% | 15,256 |
| Feb 12, 2026 | 25.54 | 25.55 | 25.52 | 25.54 | 25.54 | 0.04% | 6,490 |
| Feb 11, 2026 | 25.55 | 25.57 | 25.51 | 25.53 | 25.53 | - | 14,846 |
| Feb 10, 2026 | 25.59 | 25.59 | 25.51 | 25.53 | 25.53 | -0.55% | 44,948 |
| Feb 9, 2026 | 25.48 | 25.72 | 25.48 | 25.67 | 25.67 | 0.59% | 20,826 |
| Feb 6, 2026 | 25.58 | 25.60 | 25.48 | 25.52 | 25.52 | 0.08% | 15,588 |
| Feb 5, 2026 | 25.59 | 25.60 | 25.50 | 25.50 | 25.50 | -0.08% | 7,707 |
| Feb 4, 2026 | 25.60 | 25.60 | 25.49 | 25.52 | 25.52 | - | 6,243 |
| Feb 3, 2026 | 25.48 | 25.54 | 25.47 | 25.52 | 25.52 | 0.16% | 5,969 |
| Feb 2, 2026 | 25.50 | 25.55 | 25.44 | 25.48 | 25.48 | -0.04% | 34,202 |
| Jan 30, 2026 | 25.65 | 25.65 | 25.47 | 25.49 | 25.49 | -2.11% | 76,313 |
| Jan 29, 2026 | 26.03 | 26.08 | 26.00 | 26.04 | 25.46 | - | 37,013 |
| Jan 28, 2026 | 26.01 | 26.07 | 26.00 | 26.04 | 25.46 | -0.04% | 11,354 |
| Jan 27, 2026 | 26.00 | 26.08 | 25.95 | 26.05 | 25.47 | 0.39% | 31,061 |
| Jan 26, 2026 | 26.05 | 26.05 | 25.85 | 25.95 | 25.37 | -0.12% | 10,642 |
| Jan 23, 2026 | 25.90 | 26.01 | 25.89 | 25.98 | 25.40 | 0.12% | 10,358 |
| Jan 22, 2026 | 26.00 | 26.00 | 25.91 | 25.95 | 25.37 | - | 7,723 |
| Jan 21, 2026 | 25.87 | 26.01 | 25.86 | 25.95 | 25.37 | 0.21% | 14,010 |
| Jan 20, 2026 | 25.91 | 25.93 | 25.77 | 25.90 | 25.31 | -0.06% | 16,802 |
| Jan 16, 2026 | 25.98 | 25.98 | 25.85 | 25.91 | 25.33 | -0.23% | 19,663 |
| Jan 15, 2026 | 25.89 | 26.01 | 25.89 | 25.97 | 25.39 | 0.28% | 18,889 |
| Jan 14, 2026 | 25.93 | 25.93 | 25.86 | 25.90 | 25.32 | -0.05% | 7,098 |
| Jan 13, 2026 | 25.88 | 25.98 | 25.82 | 25.91 | 25.33 | 0.14% | 61,823 |
| Jan 12, 2026 | 25.89 | 25.90 | 25.83 | 25.88 | 25.29 | 0.10% | 7,767 |
| Jan 9, 2026 | 25.96 | 25.96 | 25.85 | 25.85 | 25.27 | -0.12% | 4,026 |
| Jan 8, 2026 | 25.85 | 25.96 | 25.85 | 25.88 | 25.30 | - | 5,287 |
| Jan 7, 2026 | 25.80 | 25.91 | 25.80 | 25.88 | 25.30 | 0.31% | 8,562 |
| Jan 6, 2026 | 25.83 | 25.92 | 25.71 | 25.80 | 25.22 | -0.31% | 110,854 |
| Jan 5, 2026 | 25.94 | 25.94 | 25.83 | 25.88 | 25.30 | 0.15% | 19,248 |
| Jan 2, 2026 | 25.78 | 25.94 | 25.78 | 25.84 | 25.26 | 0.27% | 16,138 |
| Dec 31, 2025 | 25.83 | 25.89 | 25.75 | 25.77 | 25.19 | -0.46% | 28,912 |
| Dec 30, 2025 | 25.84 | 25.95 | 25.84 | 25.89 | 25.31 | 0.19% | 8,668 |
| Dec 29, 2025 | 25.90 | 25.90 | 25.84 | 25.84 | 25.26 | -0.08% | 26,376 |
| Dec 26, 2025 | 25.87 | 25.88 | 25.85 | 25.86 | 25.28 | - | 19,359 |
| Dec 24, 2025 | 25.79 | 25.92 | 25.79 | 25.86 | 25.28 | 0.08% | 13,762 |
| Dec 23, 2025 | 25.80 | 25.89 | 25.78 | 25.84 | 25.26 | 0.04% | 39,941 |
| Dec 22, 2025 | 25.74 | 25.86 | 25.73 | 25.83 | 25.25 | 0.35% | 74,909 |
| Dec 19, 2025 | 25.73 | 25.80 | 25.73 | 25.74 | 25.16 | - | 38,440 |
| Dec 18, 2025 | 25.71 | 25.79 | 25.71 | 25.74 | 25.16 | 0.12% | 35,089 |
| Dec 17, 2025 | 25.90 | 25.90 | 25.67 | 25.71 | 25.13 | -0.27% | 132,895 |
| Dec 16, 2025 | 25.76 | 25.80 | 25.75 | 25.78 | 25.20 | 0.12% | 4,476 |
| Dec 15, 2025 | 25.70 | 25.75 | 25.68 | 25.75 | 25.17 | 0.19% | 7,790 |
| Dec 12, 2025 | 25.70 | 25.73 | 25.60 | 25.70 | 25.12 | -0.12% | 19,745 |
| Dec 11, 2025 | 25.65 | 25.73 | 25.65 | 25.73 | 25.15 | 0.23% | 5,862 |
| Dec 10, 2025 | 25.67 | 25.67 | 25.60 | 25.67 | 25.09 | 0.12% | 7,704 |
| Dec 9, 2025 | 25.60 | 25.68 | 25.60 | 25.64 | 25.06 | 0.16% | 15,901 |