Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
26.07
0.00 (0.00%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 2,122 |
| Oct 22, 2025 | 26.10 | 26.18 | 26.07 | 26.07 | 26.07 | 0.12% | 6,600 |
| Oct 21, 2025 | 26.08 | 26.08 | 25.99 | 26.04 | 26.04 | 0.35% | 4,617 |
| Oct 20, 2025 | 25.98 | 26.10 | 25.95 | 25.95 | 25.95 | - | 22,349 |
| Oct 17, 2025 | 26.00 | 26.00 | 25.90 | 25.95 | 25.95 | 0.08% | 11,285 |
| Oct 16, 2025 | 26.09 | 26.15 | 25.92 | 25.93 | 25.93 | -0.84% | 18,893 |
| Oct 15, 2025 | 25.95 | 26.15 | 25.86 | 26.15 | 26.15 | 1.23% | 8,448 |
| Oct 14, 2025 | 25.70 | 25.85 | 25.69 | 25.83 | 25.83 | 0.38% | 5,454 |
| Oct 13, 2025 | 25.67 | 25.78 | 25.67 | 25.74 | 25.74 | 0.25% | 4,763 |
| Oct 10, 2025 | 25.72 | 25.81 | 25.67 | 25.67 | 25.67 | -0.16% | 3,858 |
| Oct 9, 2025 | 25.75 | 25.75 | 25.67 | 25.71 | 25.71 | 0.04% | 5,529 |
| Oct 8, 2025 | 25.98 | 26.01 | 25.62 | 25.70 | 25.70 | -0.73% | 86,089 |
| Oct 7, 2025 | 25.98 | 26.02 | 25.88 | 25.89 | 25.89 | -0.35% | 14,032 |
| Oct 6, 2025 | 25.85 | 25.98 | 25.79 | 25.98 | 25.98 | 0.58% | 8,336 |
| Oct 3, 2025 | 25.76 | 25.83 | 25.71 | 25.83 | 25.83 | -0.12% | 6,657 |
| Oct 2, 2025 | 25.74 | 25.86 | 25.74 | 25.86 | 25.86 | 0.51% | 9,014 |
| Oct 1, 2025 | 25.55 | 25.73 | 25.55 | 25.73 | 25.73 | 0.70% | 13,505 |
| Sep 30, 2025 | 25.68 | 25.68 | 25.53 | 25.55 | 25.55 | -0.51% | 19,239 |
| Sep 29, 2025 | 25.68 | 25.68 | 25.60 | 25.68 | 25.68 | 0.02% | 7,440 |
| Sep 26, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | -0.14% | 2,118 |
| Sep 25, 2025 | 25.70 | 25.73 | 25.65 | 25.71 | 25.71 | 0.04% | 5,965 |
| Sep 24, 2025 | 25.75 | 25.75 | 25.63 | 25.70 | 25.70 | -0.19% | 15,594 |
| Sep 23, 2025 | 25.67 | 25.75 | 25.61 | 25.75 | 25.75 | 0.13% | 7,167 |
| Sep 22, 2025 | 25.71 | 25.74 | 25.65 | 25.72 | 25.72 | 0.03% | 15,054 |
| Sep 19, 2025 | 25.73 | 25.73 | 25.54 | 25.71 | 25.71 | -0.08% | 4,284 |
| Sep 18, 2025 | 25.57 | 25.75 | 25.50 | 25.73 | 25.73 | 0.63% | 8,055 |
| Sep 17, 2025 | 25.51 | 25.62 | 25.50 | 25.57 | 25.57 | 0.47% | 17,199 |
| Sep 16, 2025 | 25.55 | 25.59 | 25.44 | 25.45 | 25.45 | -0.12% | 30,444 |
| Sep 15, 2025 | 25.60 | 25.60 | 25.45 | 25.48 | 25.48 | 0.20% | 13,410 |
| Sep 12, 2025 | 25.53 | 25.55 | 25.43 | 25.43 | 25.43 | -0.12% | 5,979 |
| Sep 11, 2025 | 25.44 | 25.65 | 25.44 | 25.46 | 25.46 | 0.08% | 9,359 |
| Sep 10, 2025 | 25.47 | 25.62 | 25.41 | 25.44 | 25.44 | -0.12% | 12,455 |
| Sep 9, 2025 | 25.36 | 25.47 | 25.33 | 25.47 | 25.47 | 0.55% | 17,699 |
| Sep 8, 2025 | 25.30 | 25.44 | 25.30 | 25.33 | 25.33 | 0.20% | 28,210 |
| Sep 5, 2025 | 25.29 | 25.35 | 25.25 | 25.28 | 25.28 | 0.04% | 59,764 |
| Sep 4, 2025 | 25.30 | 25.46 | 25.26 | 25.27 | 25.27 | -0.12% | 40,930 |
| Sep 3, 2025 | 25.43 | 25.43 | 25.29 | 25.30 | 25.30 | -0.08% | 31,518 |
| Sep 2, 2025 | 25.37 | 25.44 | 25.29 | 25.32 | 25.32 | -0.20% | 24,695 |
| Aug 29, 2025 | 25.35 | 25.40 | 25.30 | 25.37 | 25.37 | 0.16% | 30,857 |
| Aug 28, 2025 | 25.39 | 25.42 | 25.30 | 25.33 | 25.33 | -0.04% | 21,265 |
| Aug 27, 2025 | 25.36 | 25.41 | 25.30 | 25.34 | 25.34 | 0.20% | 24,831 |
| Aug 26, 2025 | 25.40 | 25.49 | 25.28 | 25.29 | 25.29 | -0.28% | 72,640 |
| Aug 25, 2025 | 25.40 | 25.50 | 25.33 | 25.36 | 25.36 | -0.16% | 40,567 |
| Aug 22, 2025 | 25.43 | 25.60 | 25.36 | 25.40 | 25.40 | -0.31% | 87,198 |
| Aug 21, 2025 | 25.50 | 26.00 | 25.42 | 25.48 | 25.48 | -0.35% | 44,076 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.50 | 25.57 | 25.57 | -0.43% | 31,363 |
| Aug 19, 2025 | 25.61 | 25.74 | 25.56 | 25.68 | 25.68 | 0.47% | 10,354 |
| Aug 18, 2025 | 25.55 | 25.61 | 25.50 | 25.56 | 25.56 | 0.12% | 14,402 |
| Aug 15, 2025 | 25.45 | 25.63 | 25.41 | 25.53 | 25.53 | -0.04% | 35,827 |
| Aug 14, 2025 | 25.42 | 25.56 | 25.41 | 25.54 | 25.54 | 0.27% | 22,604 |