Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.86
+0.01 (0.04%)
Apr 28, 2026, 10:34 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.83 | 25.87 | 25.83 | 25.86 | - | 0.04% | 1,400 |
| Apr 27, 2026 | 25.78 | 25.87 | 25.78 | 25.85 | 25.85 | 0.11% | 10,445 |
| Apr 24, 2026 | 25.75 | 25.82 | 25.75 | 25.82 | 25.82 | 0.31% | 1,454 |
| Apr 23, 2026 | 25.84 | 25.85 | 25.74 | 25.74 | 25.74 | -0.43% | 8,233 |
| Apr 22, 2026 | 25.80 | 25.85 | 25.79 | 25.85 | 25.85 | 0.15% | 3,488 |
| Apr 21, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.12% | 284 |
| Apr 20, 2026 | 25.80 | 25.84 | 25.74 | 25.84 | 25.84 | 0.35% | 15,930 |
| Apr 17, 2026 | 25.80 | 25.80 | 25.69 | 25.75 | 25.75 | 0.27% | 13,389 |
| Apr 16, 2026 | 25.59 | 25.68 | 25.59 | 25.68 | 25.68 | 0.16% | 15,111 |
| Apr 15, 2026 | 25.59 | 25.64 | 25.54 | 25.64 | 25.64 | 0.43% | 20,473 |
| Apr 14, 2026 | 25.59 | 25.60 | 25.52 | 25.53 | 25.53 | -0.20% | 13,778 |
| Apr 13, 2026 | 25.59 | 25.60 | 25.54 | 25.58 | 25.58 | 0.08% | 9,649 |
| Apr 10, 2026 | 25.60 | 25.60 | 25.54 | 25.56 | 25.56 | 0.04% | 3,793 |
| Apr 9, 2026 | 25.60 | 25.60 | 25.51 | 25.55 | 25.55 | - | 10,386 |
| Apr 8, 2026 | 25.62 | 25.62 | 25.54 | 25.55 | 25.55 | 0.12% | 8,042 |
| Apr 7, 2026 | 25.55 | 25.55 | 25.39 | 25.52 | 25.52 | 0.31% | 40,914 |
| Apr 6, 2026 | 25.47 | 25.48 | 25.39 | 25.44 | 25.44 | 0.28% | 5,415 |
| Apr 2, 2026 | 25.36 | 25.49 | 25.32 | 25.37 | 25.37 | - | 6,723 |
| Apr 1, 2026 | 25.34 | 25.46 | 25.25 | 25.37 | 25.37 | 0.91% | 9,765 |
| Mar 31, 2026 | 25.28 | 25.43 | 25.12 | 25.14 | 25.14 | -0.59% | 67,561 |
| Mar 30, 2026 | 25.32 | 25.43 | 25.26 | 25.29 | 25.29 | -0.12% | 16,398 |
| Mar 27, 2026 | 25.23 | 25.40 | 25.15 | 25.32 | 25.32 | 0.28% | 20,157 |
| Mar 26, 2026 | 25.28 | 25.34 | 25.23 | 25.25 | 25.25 | -0.20% | 5,686 |
| Mar 25, 2026 | 25.39 | 25.40 | 25.20 | 25.30 | 25.30 | -0.12% | 17,443 |
| Mar 24, 2026 | 25.38 | 25.39 | 25.13 | 25.33 | 25.33 | -0.28% | 19,987 |
| Mar 23, 2026 | 25.39 | 25.40 | 25.25 | 25.40 | 25.40 | 0.28% | 13,002 |
| Mar 20, 2026 | 25.36 | 25.42 | 25.20 | 25.33 | 25.33 | 0.28% | 65,660 |
| Mar 19, 2026 | 25.54 | 25.54 | 25.05 | 25.26 | 25.26 | -0.63% | 128,468 |
| Mar 18, 2026 | 25.40 | 25.51 | 25.29 | 25.42 | 25.42 | -0.04% | 26,112 |
| Mar 17, 2026 | 25.45 | 25.48 | 25.31 | 25.43 | 25.43 | 0.08% | 24,129 |
| Mar 16, 2026 | 25.51 | 25.51 | 25.40 | 25.41 | 25.41 | -0.04% | 7,825 |
| Mar 13, 2026 | 25.47 | 25.48 | 25.42 | 25.42 | 25.42 | -0.16% | 23,529 |
| Mar 12, 2026 | 25.48 | 25.49 | 25.40 | 25.46 | 25.46 | -0.08% | 16,991 |
| Mar 11, 2026 | 25.52 | 25.55 | 25.48 | 25.48 | 25.48 | -0.04% | 10,419 |
| Mar 10, 2026 | 25.50 | 25.65 | 25.49 | 25.49 | 25.49 | -0.35% | 15,068 |
| Mar 9, 2026 | 25.55 | 25.64 | 25.50 | 25.58 | 25.58 | 0.16% | 11,235 |
| Mar 6, 2026 | 25.59 | 25.62 | 25.53 | 25.54 | 25.54 | -0.31% | 15,659 |
| Mar 5, 2026 | 25.65 | 25.65 | 25.58 | 25.62 | 25.62 | 0.16% | 2,892 |
| Mar 4, 2026 | 25.62 | 25.70 | 25.58 | 25.58 | 25.58 | -0.08% | 11,301 |
| Mar 3, 2026 | 25.55 | 25.69 | 25.50 | 25.60 | 25.60 | 0.20% | 13,852 |
| Mar 2, 2026 | 25.70 | 25.70 | 25.54 | 25.55 | 25.55 | -0.54% | 24,423 |
| Feb 27, 2026 | 25.65 | 25.71 | 25.58 | 25.69 | 25.69 | 0.16% | 10,047 |
| Feb 26, 2026 | 25.60 | 25.67 | 25.60 | 25.65 | 25.65 | 0.16% | 9,375 |
| Feb 25, 2026 | 25.61 | 25.64 | 25.58 | 25.61 | 25.61 | 0.20% | 15,279 |
| Feb 24, 2026 | 25.55 | 25.62 | 25.53 | 25.56 | 25.56 | -0.20% | 24,246 |
| Feb 23, 2026 | 25.65 | 25.65 | 25.60 | 25.61 | 25.61 | -0.16% | 4,540 |
| 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 |