Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.30
+0.03 (0.12%)
May 22, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.25 | 25.30 | 25.24 | 25.30 | 25.30 | 0.12% | 11,734 |
| May 21, 2026 | 25.27 | 25.30 | 25.25 | 25.27 | 25.27 | 0.12% | 13,452 |
| May 20, 2026 | 25.24 | 25.27 | 25.21 | 25.24 | 25.24 | -0.04% | 44,144 |
| May 19, 2026 | 25.39 | 25.39 | 25.25 | 25.25 | 25.25 | -0.39% | 26,119 |
| May 18, 2026 | 25.35 | 25.43 | 25.30 | 25.35 | 25.35 | 0.20% | 12,935 |
| May 15, 2026 | 25.26 | 25.31 | 25.24 | 25.30 | 25.30 | 0.16% | 21,847 |
| May 14, 2026 | 25.13 | 25.30 | 25.13 | 25.26 | 25.26 | 0.60% | 42,343 |
| May 13, 2026 | 25.24 | 25.29 | 25.11 | 25.11 | 25.11 | -0.44% | 39,525 |
| May 12, 2026 | 25.33 | 25.35 | 25.22 | 25.22 | 25.22 | -0.47% | 46,795 |
| May 11, 2026 | 25.54 | 25.54 | 25.34 | 25.34 | 25.34 | 0.04% | 12,565 |
| May 8, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 0.08% | 10,982 |
| May 7, 2026 | 25.30 | 25.33 | 25.28 | 25.31 | 25.31 | 0.04% | 15,687 |
| May 6, 2026 | 25.29 | 25.35 | 25.28 | 25.30 | 25.30 | 0.04% | 27,270 |
| May 5, 2026 | 25.32 | 25.33 | 25.25 | 25.29 | 25.29 | -0.32% | 55,809 |
| May 4, 2026 | 25.34 | 25.43 | 25.32 | 25.37 | 25.37 | 0.04% | 30,956 |
| May 1, 2026 | 25.23 | 25.36 | 25.20 | 25.36 | 25.36 | 0.42% | 40,467 |
| Apr 30, 2026 | 25.70 | 25.86 | 25.70 | 25.84 | 25.25 | 0.54% | 17,044 |
| Apr 29, 2026 | 25.76 | 25.82 | 25.55 | 25.70 | 25.12 | -0.46% | 24,677 |
| Apr 28, 2026 | 25.83 | 25.87 | 25.78 | 25.82 | 25.23 | -0.12% | 9,347 |
| Apr 27, 2026 | 25.78 | 25.87 | 25.78 | 25.85 | 25.26 | 0.11% | 10,445 |
| Apr 24, 2026 | 25.75 | 25.82 | 25.75 | 25.82 | 25.24 | 0.32% | 1,454 |
| Apr 23, 2026 | 25.84 | 25.85 | 25.74 | 25.74 | 25.16 | -0.43% | 8,233 |
| Apr 22, 2026 | 25.80 | 25.85 | 25.79 | 25.85 | 25.26 | 0.15% | 3,488 |
| Apr 21, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.22 | -0.12% | 284 |
| Apr 20, 2026 | 25.80 | 25.84 | 25.74 | 25.84 | 25.25 | 0.35% | 15,930 |
| Apr 17, 2026 | 25.80 | 25.80 | 25.69 | 25.75 | 25.17 | 0.27% | 13,389 |
| Apr 16, 2026 | 25.59 | 25.68 | 25.59 | 25.68 | 25.10 | 0.16% | 15,111 |
| Apr 15, 2026 | 25.59 | 25.64 | 25.54 | 25.64 | 25.06 | 0.43% | 20,473 |
| Apr 14, 2026 | 25.59 | 25.60 | 25.52 | 25.53 | 24.95 | -0.20% | 13,778 |
| Apr 13, 2026 | 25.59 | 25.60 | 25.54 | 25.58 | 25.00 | 0.08% | 9,649 |
| Apr 10, 2026 | 25.60 | 25.60 | 25.54 | 25.56 | 24.98 | 0.04% | 3,793 |
| Apr 9, 2026 | 25.60 | 25.60 | 25.51 | 25.55 | 24.97 | - | 10,386 |
| Apr 8, 2026 | 25.62 | 25.62 | 25.54 | 25.55 | 24.97 | 0.12% | 8,042 |
| Apr 7, 2026 | 25.55 | 25.55 | 25.39 | 25.52 | 24.94 | 0.31% | 40,914 |
| Apr 6, 2026 | 25.47 | 25.48 | 25.39 | 25.44 | 24.86 | 0.28% | 5,415 |
| Apr 2, 2026 | 25.36 | 25.49 | 25.32 | 25.37 | 24.79 | - | 6,723 |
| Apr 1, 2026 | 25.34 | 25.46 | 25.25 | 25.37 | 24.79 | 0.91% | 9,765 |
| Mar 31, 2026 | 25.28 | 25.43 | 25.12 | 25.14 | 24.57 | -0.59% | 67,561 |
| Mar 30, 2026 | 25.32 | 25.43 | 25.26 | 25.29 | 24.72 | -0.12% | 16,398 |
| Mar 27, 2026 | 25.23 | 25.40 | 25.15 | 25.32 | 24.75 | 0.28% | 20,157 |
| Mar 26, 2026 | 25.28 | 25.34 | 25.23 | 25.25 | 24.68 | -0.20% | 5,686 |
| Mar 25, 2026 | 25.39 | 25.40 | 25.20 | 25.30 | 24.73 | -0.12% | 17,443 |
| Mar 24, 2026 | 25.38 | 25.39 | 25.13 | 25.33 | 24.76 | -0.28% | 19,987 |
| Mar 23, 2026 | 25.39 | 25.40 | 25.25 | 25.40 | 24.82 | 0.28% | 13,002 |
| Mar 20, 2026 | 25.36 | 25.42 | 25.20 | 25.33 | 24.76 | 0.28% | 65,660 |
| Mar 19, 2026 | 25.54 | 25.54 | 25.05 | 25.26 | 24.69 | -0.63% | 128,468 |
| Mar 18, 2026 | 25.40 | 25.51 | 25.29 | 25.42 | 24.84 | -0.04% | 26,112 |
| Mar 17, 2026 | 25.45 | 25.48 | 25.31 | 25.43 | 24.85 | 0.08% | 24,129 |
| Mar 16, 2026 | 25.51 | 25.51 | 25.40 | 25.41 | 24.83 | -0.04% | 7,825 |
| Mar 13, 2026 | 25.47 | 25.48 | 25.42 | 25.42 | 24.84 | -0.16% | 23,529 |