Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.98
+0.02 (0.08%)
Jul 18, 2025, 4:00 PM - Market closed
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.96 | 25.98 | 25.96 | 25.98 | 25.98 | 0.10% | 1,103 |
| Jul 17, 2025 | 25.89 | 25.97 | 25.85 | 25.96 | 25.96 | 0.52% | 6,507 |
| Jul 16, 2025 | 25.90 | 25.91 | 25.80 | 25.82 | 25.82 | -0.15% | 5,658 |
| Jul 15, 2025 | 25.89 | 25.99 | 25.86 | 25.86 | 25.86 | 0.12% | 8,760 |
| Jul 14, 2025 | 25.87 | 25.87 | 25.83 | 25.83 | 25.83 | 0.08% | 3,005 |
| Jul 11, 2025 | 25.87 | 25.87 | 25.81 | 25.81 | 25.81 | - | 10,372 |
| Jul 10, 2025 | 25.72 | 25.86 | 25.66 | 25.81 | 25.81 | 0.43% | 14,447 |
| Jul 9, 2025 | 25.80 | 25.95 | 25.70 | 25.70 | 25.70 | -0.19% | 21,616 |
| Jul 8, 2025 | 25.80 | 25.80 | 25.71 | 25.75 | 25.75 | -0.08% | 5,428 |
| Jul 7, 2025 | 25.75 | 25.80 | 25.74 | 25.77 | 25.77 | 0.08% | 10,587 |
| Jul 3, 2025 | 25.61 | 25.80 | 25.61 | 25.75 | 25.75 | 0.55% | 17,920 |
| Jul 2, 2025 | 25.64 | 25.74 | 25.58 | 25.61 | 25.61 | -0.12% | 13,469 |
| Jul 1, 2025 | 25.68 | 25.80 | 25.60 | 25.64 | 25.64 | 0.16% | 24,526 |
| Jun 30, 2025 | 25.76 | 25.76 | 25.60 | 25.60 | 25.60 | -0.23% | 62,071 |
| Jun 27, 2025 | 25.81 | 25.90 | 25.61 | 25.66 | 25.66 | -0.55% | 49,755 |
| Jun 26, 2025 | 25.75 | 25.81 | 25.60 | 25.80 | 25.80 | 0.19% | 18,952 |
| Jun 25, 2025 | 25.75 | 25.75 | 25.68 | 25.75 | 25.75 | 0.27% | 12,724 |
| Jun 24, 2025 | 25.74 | 25.75 | 25.65 | 25.68 | 25.68 | 0.31% | 37,041 |
| Jun 23, 2025 | 25.75 | 25.80 | 25.60 | 25.60 | 25.60 | 0.04% | 65,441 |
| Jun 20, 2025 | 25.55 | 25.75 | 25.50 | 25.59 | 25.59 | - | 17,556 |
| Jun 18, 2025 | 25.41 | 25.68 | 25.40 | 25.59 | 25.59 | -0.13% | 7,172 |
| Jun 17, 2025 | 25.60 | 25.65 | 25.51 | 25.62 | 25.62 | 0.44% | 4,676 |
| Jun 16, 2025 | 25.65 | 25.70 | 25.50 | 25.51 | 25.51 | -0.39% | 12,294 |
| Jun 13, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.61 | 0.35% | 1,878 |
| Jun 12, 2025 | 25.42 | 25.60 | 25.36 | 25.52 | 25.52 | 0.35% | 18,137 |
| Jun 11, 2025 | 25.35 | 25.44 | 25.33 | 25.43 | 25.43 | 0.55% | 8,415 |
| Jun 10, 2025 | 25.35 | 25.44 | 25.27 | 25.29 | 25.29 | -0.04% | 9,647 |
| Jun 9, 2025 | 25.30 | 25.35 | 25.26 | 25.30 | 25.30 | -0.14% | 26,913 |
| Jun 6, 2025 | 25.40 | 25.47 | 25.28 | 25.34 | 25.34 | -0.07% | 19,851 |
| Jun 5, 2025 | 25.39 | 25.40 | 25.33 | 25.35 | 25.35 | 0.13% | 4,792 |
| Jun 4, 2025 | 25.35 | 25.45 | 25.32 | 25.32 | 25.32 | -0.04% | 10,314 |
| Jun 3, 2025 | 25.25 | 25.50 | 25.25 | 25.33 | 25.33 | 0.40% | 35,707 |
| Jun 2, 2025 | 25.39 | 25.39 | 25.21 | 25.23 | 25.23 | -0.75% | 35,338 |
| May 30, 2025 | 25.46 | 25.50 | 25.10 | 25.42 | 25.42 | -0.59% | 594,771 |
| May 29, 2025 | 25.52 | 25.65 | 25.50 | 25.57 | 25.57 | -0.08% | 11,698 |
| May 28, 2025 | 25.64 | 25.69 | 25.50 | 25.59 | 25.59 | -0.20% | 15,362 |
| May 27, 2025 | 25.30 | 25.78 | 25.30 | 25.64 | 25.64 | 1.50% | 47,588 |
| May 23, 2025 | 25.29 | 25.36 | 25.23 | 25.26 | 25.26 | -0.12% | 83,567 |
| May 22, 2025 | 25.25 | 25.40 | 25.20 | 25.29 | 25.29 | 0.16% | 69,651 |
| May 21, 2025 | 25.23 | 25.30 | 25.15 | 25.25 | 25.25 | -0.08% | 75,316 |
| May 20, 2025 | 25.22 | 25.42 | 25.22 | 25.27 | 25.27 | 0.32% | 146,510 |
| May 19, 2025 | 25.10 | 25.22 | 25.08 | 25.19 | 25.19 | 0.20% | 202,675 |