Skip to main content
logo
Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.83
+0.09 (0.35%)
Dec 22, 2025, 4:00 PM EST - Market closed

Two Harbors Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202525.7425.8625.7325.8325.830.35%74,909
Dec 19, 202525.7325.8025.7325.7425.74-38,440
Dec 18, 202525.7125.7925.7125.7425.740.12%35,089
Dec 17, 202525.9025.9025.6725.7125.71-0.27%132,895
Dec 16, 202525.7625.8025.7525.7825.780.12%4,476
Dec 15, 202525.7025.7525.6825.7525.750.19%7,790
Dec 12, 202525.7025.7325.6025.7025.70-0.12%19,745
Dec 11, 202525.6525.7325.6525.7325.730.23%5,862
Dec 10, 202525.6725.6725.6025.6725.670.12%7,704
Dec 9, 202525.6025.6825.6025.6425.640.16%15,901
Dec 8, 202525.6425.6425.6025.6025.60-0.16%2,772
Dec 5, 202525.6025.6925.6025.6425.64-9,681
Dec 4, 202525.5525.6625.5225.6425.640.35%32,065
Dec 3, 202525.3125.5725.3125.5525.551.07%111,235
Dec 2, 202525.3425.4025.2625.2825.28-0.51%39,614
Dec 1, 202525.3425.4125.3025.4125.41-18,376
Nov 28, 202525.3625.4325.3625.4125.410.43%5,557
Nov 26, 202525.3025.3625.2625.3025.30-195,877
Nov 25, 202525.2425.3825.2225.3025.300.20%78,930
Nov 24, 202525.2325.4225.1925.2525.250.16%33,019
Nov 21, 202525.2525.2625.1825.2125.210.28%64,617
Nov 20, 202525.2425.3125.1025.1425.14-0.32%85,859
Nov 19, 202525.3725.3925.2125.2225.22-0.59%195,789
Nov 18, 202525.4225.5025.3125.3725.37-11,084
Nov 17, 202525.5325.5325.3025.3725.37-0.43%25,418
Nov 14, 202525.4725.5425.3925.4825.48-23,897
Nov 13, 202525.5625.5625.4725.4825.48-0.31%2,862
Nov 12, 202525.5925.6225.5525.5625.560.04%10,033
Nov 11, 202525.5025.5525.5025.5525.550.08%12,366
Nov 10, 202525.6925.6925.4025.5325.53-0.08%34,849
Nov 7, 202525.6825.8325.4925.5525.55-1.02%36,750
Nov 6, 202525.8426.1525.7325.8125.81-0.41%4,856
Nov 5, 202525.8325.9225.6725.9225.920.35%4,101
Nov 4, 202525.8425.8425.7525.8325.83-0.04%6,389
Nov 3, 202525.7325.8525.7225.8425.840.54%10,461
Oct 31, 202525.6625.7125.5625.7025.70-1.32%11,873
Oct 30, 202526.0926.1926.0426.0525.46-0.10%14,207
Oct 29, 202526.1726.1925.9026.0725.48-0.43%11,192
Oct 28, 202526.1626.1926.1626.1825.590.09%6,199
Oct 27, 202526.1126.1626.1126.1625.570.35%33,492
Oct 24, 202526.1026.1026.0726.0725.48-5,932
Oct 23, 202526.0726.0726.0726.0725.48-2,122
Oct 22, 202526.1026.1826.0726.0725.480.12%6,600
Oct 21, 202526.0826.0825.9926.0425.450.35%4,617
Oct 20, 202525.9826.1025.9525.9525.37-22,349
Oct 17, 202526.0026.0025.9025.9525.370.08%11,285
Oct 16, 202526.0926.1525.9225.9325.35-0.84%18,893
Oct 15, 202525.9526.1525.8626.1525.561.23%8,448
Oct 14, 202525.7025.8525.6925.8325.250.38%5,454
Oct 13, 202525.6725.7825.6725.7425.160.25%4,763