Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.90
+0.05 (0.19%)
Jan 12, 2026, 11:20 AM EST - Market open
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.96 | 25.96 | 25.85 | 25.85 | 25.85 | -0.12% | 4,026 |
| Jan 8, 2026 | 25.85 | 25.96 | 25.85 | 25.88 | 25.88 | - | 5,287 |
| Jan 7, 2026 | 25.80 | 25.91 | 25.80 | 25.88 | 25.88 | 0.31% | 8,562 |
| Jan 6, 2026 | 25.83 | 25.92 | 25.71 | 25.80 | 25.80 | -0.31% | 110,854 |
| Jan 5, 2026 | 25.94 | 25.94 | 25.83 | 25.88 | 25.88 | 0.15% | 19,248 |
| Jan 2, 2026 | 25.78 | 25.94 | 25.78 | 25.84 | 25.84 | 0.27% | 16,138 |
| Dec 31, 2025 | 25.83 | 25.89 | 25.75 | 25.77 | 25.77 | -0.46% | 28,912 |
| Dec 30, 2025 | 25.84 | 25.95 | 25.84 | 25.89 | 25.89 | 0.19% | 8,668 |
| Dec 29, 2025 | 25.90 | 25.90 | 25.84 | 25.84 | 25.84 | -0.08% | 26,376 |
| Dec 26, 2025 | 25.87 | 25.88 | 25.85 | 25.86 | 25.86 | - | 19,359 |
| Dec 24, 2025 | 25.79 | 25.92 | 25.79 | 25.86 | 25.86 | 0.08% | 13,762 |
| Dec 23, 2025 | 25.80 | 25.89 | 25.78 | 25.84 | 25.84 | 0.04% | 39,941 |
| Dec 22, 2025 | 25.74 | 25.86 | 25.73 | 25.83 | 25.83 | 0.35% | 74,909 |
| Dec 19, 2025 | 25.73 | 25.80 | 25.73 | 25.74 | 25.74 | - | 38,440 |
| Dec 18, 2025 | 25.71 | 25.79 | 25.71 | 25.74 | 25.74 | 0.12% | 35,089 |
| Dec 17, 2025 | 25.90 | 25.90 | 25.67 | 25.71 | 25.71 | -0.27% | 132,895 |
| Dec 16, 2025 | 25.76 | 25.80 | 25.75 | 25.78 | 25.78 | 0.12% | 4,476 |
| Dec 15, 2025 | 25.70 | 25.75 | 25.68 | 25.75 | 25.75 | 0.19% | 7,790 |
| Dec 12, 2025 | 25.70 | 25.73 | 25.60 | 25.70 | 25.70 | -0.12% | 19,745 |
| Dec 11, 2025 | 25.65 | 25.73 | 25.65 | 25.73 | 25.73 | 0.23% | 5,862 |
| Dec 10, 2025 | 25.67 | 25.67 | 25.60 | 25.67 | 25.67 | 0.12% | 7,704 |
| Dec 9, 2025 | 25.60 | 25.68 | 25.60 | 25.64 | 25.64 | 0.16% | 15,901 |
| Dec 8, 2025 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | -0.16% | 2,772 |
| Dec 5, 2025 | 25.60 | 25.69 | 25.60 | 25.64 | 25.64 | - | 9,681 |
| Dec 4, 2025 | 25.55 | 25.66 | 25.52 | 25.64 | 25.64 | 0.35% | 32,065 |
| Dec 3, 2025 | 25.31 | 25.57 | 25.31 | 25.55 | 25.55 | 1.07% | 111,235 |
| Dec 2, 2025 | 25.34 | 25.40 | 25.26 | 25.28 | 25.28 | -0.51% | 39,614 |
| Dec 1, 2025 | 25.34 | 25.41 | 25.30 | 25.41 | 25.41 | - | 18,376 |
| Nov 28, 2025 | 25.36 | 25.43 | 25.36 | 25.41 | 25.41 | 0.43% | 5,557 |
| Nov 26, 2025 | 25.30 | 25.36 | 25.26 | 25.30 | 25.30 | - | 195,877 |
| Nov 25, 2025 | 25.24 | 25.38 | 25.22 | 25.30 | 25.30 | 0.20% | 78,930 |
| Nov 24, 2025 | 25.23 | 25.42 | 25.19 | 25.25 | 25.25 | 0.16% | 33,019 |
| Nov 21, 2025 | 25.25 | 25.26 | 25.18 | 25.21 | 25.21 | 0.28% | 64,617 |
| Nov 20, 2025 | 25.24 | 25.31 | 25.10 | 25.14 | 25.14 | -0.32% | 85,859 |
| Nov 19, 2025 | 25.37 | 25.39 | 25.21 | 25.22 | 25.22 | -0.59% | 195,789 |
| Nov 18, 2025 | 25.42 | 25.50 | 25.31 | 25.37 | 25.37 | - | 11,084 |
| Nov 17, 2025 | 25.53 | 25.53 | 25.30 | 25.37 | 25.37 | -0.43% | 25,418 |
| Nov 14, 2025 | 25.47 | 25.54 | 25.39 | 25.48 | 25.48 | - | 23,897 |
| Nov 13, 2025 | 25.56 | 25.56 | 25.47 | 25.48 | 25.48 | -0.31% | 2,862 |
| Nov 12, 2025 | 25.59 | 25.62 | 25.55 | 25.56 | 25.56 | 0.04% | 10,033 |
| Nov 11, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 0.08% | 12,366 |
| Nov 10, 2025 | 25.69 | 25.69 | 25.40 | 25.53 | 25.53 | -0.08% | 34,849 |
| Nov 7, 2025 | 25.68 | 25.83 | 25.49 | 25.55 | 25.55 | -1.02% | 36,750 |
| Nov 6, 2025 | 25.84 | 26.15 | 25.73 | 25.81 | 25.81 | -0.41% | 4,856 |
| Nov 5, 2025 | 25.83 | 25.92 | 25.67 | 25.92 | 25.92 | 0.35% | 4,101 |
| Nov 4, 2025 | 25.84 | 25.84 | 25.75 | 25.83 | 25.83 | -0.04% | 6,389 |
| Nov 3, 2025 | 25.73 | 25.85 | 25.72 | 25.84 | 25.84 | 0.54% | 10,461 |
| Oct 31, 2025 | 25.66 | 25.71 | 25.56 | 25.70 | 25.70 | -1.32% | 11,873 |
| Oct 30, 2025 | 26.09 | 26.19 | 26.04 | 26.05 | 25.46 | -0.10% | 14,207 |
| Oct 29, 2025 | 26.17 | 26.19 | 25.90 | 26.07 | 25.48 | -0.43% | 11,192 |