Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
26.27
+0.02 (0.08%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Two Harbors Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.27 | 26.28 | 26.27 | 26.27 | 26.27 | 0.08% | 42,026 |
| Sep 17, 2026 | 26.25 | 26.27 | 26.25 | 26.25 | 26.25 | -0.04% | 39,849 |
| Sep 16, 2026 | 26.25 | 26.27 | 26.25 | 26.26 | 26.26 | 0.08% | 4,807 |
| Sep 15, 2026 | 26.27 | 26.28 | 26.24 | 26.24 | 26.24 | -0.04% | 54,534 |
| Sep 14, 2026 | 26.20 | 26.27 | 26.20 | 26.25 | 26.25 | 0.34% | 55,319 |
| Sep 11, 2026 | 26.16 | 26.18 | 26.10 | 26.16 | 26.16 | - | 22,079 |
| Sep 10, 2026 | 26.11 | 26.17 | 26.10 | 26.16 | 26.16 | 0.19% | 27,750 |
| Sep 9, 2026 | 26.10 | 26.15 | 26.10 | 26.11 | 26.11 | 0.04% | 23,567 |
| Sep 8, 2026 | 26.09 | 26.12 | 26.09 | 26.10 | 26.10 | -0.12% | 21,096 |
| Sep 4, 2026 | 26.10 | 26.16 | 26.10 | 26.13 | 26.13 | 0.15% | 31,390 |
| Sep 3, 2026 | 26.07 | 26.11 | 26.07 | 26.09 | 26.09 | 0.04% | 24,234 |
| Sep 2, 2026 | 26.06 | 26.10 | 26.06 | 26.08 | 26.08 | -0.04% | 71,248 |
| Sep 1, 2026 | 26.10 | 26.11 | 26.05 | 26.09 | 26.09 | 0.31% | 45,543 |
| Aug 31, 2026 | 26.06 | 26.11 | 26.01 | 26.01 | 26.01 | -0.19% | 415,703 |
| Aug 28, 2026 | 26.09 | 26.12 | 26.05 | 26.06 | 26.06 | - | 22,559 |
| Aug 27, 2026 | 25.91 | 26.08 | 25.91 | 26.06 | 26.06 | 0.66% | 125,763 |
| Aug 26, 2026 | 25.91 | 25.98 | 25.89 | 25.89 | 25.89 | -0.08% | 322,669 |
| Aug 25, 2026 | 25.34 | 26.05 | 25.34 | 25.91 | 25.91 | 2.13% | 867,872 |
| Aug 24, 2026 | 25.41 | 25.44 | 25.37 | 25.37 | 25.37 | -0.16% | 16,597 |
| Aug 21, 2026 | 25.40 | 25.44 | 25.40 | 25.41 | 25.41 | -0.12% | 9,930 |
| Aug 20, 2026 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | - | 16,776 |
| Aug 19, 2026 | 25.34 | 25.45 | 25.34 | 25.44 | 25.44 | 0.32% | 19,631 |
| Aug 18, 2026 | 25.39 | 25.39 | 25.34 | 25.36 | 25.36 | -0.04% | 7,660 |
| Aug 17, 2026 | 25.34 | 25.38 | 25.34 | 25.37 | 25.37 | -0.04% | 5,072 |
| Aug 14, 2026 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | 0.20% | 22,268 |
| Aug 13, 2026 | 25.27 | 25.35 | 25.27 | 25.33 | 25.33 | -0.08% | 16,110 |
| Aug 12, 2026 | 25.27 | 25.35 | 25.27 | 25.35 | 25.35 | 0.28% | 12,686 |
| Aug 11, 2026 | 25.30 | 25.35 | 25.27 | 25.28 | 25.28 | -0.28% | 28,245 |
| Aug 10, 2026 | 25.31 | 25.36 | 25.30 | 25.35 | 25.35 | 0.08% | 8,531 |
| Aug 7, 2026 | 25.33 | 25.33 | 25.25 | 25.33 | 25.33 | - | 33,739 |
| Aug 6, 2026 | 25.32 | 25.33 | 25.30 | 25.33 | 25.33 | -0.04% | 9,303 |
| Aug 5, 2026 | 25.25 | 25.34 | 25.22 | 25.34 | 25.34 | 0.20% | 20,422 |
| Aug 4, 2026 | 25.26 | 25.35 | 25.25 | 25.29 | 25.29 | 0.20% | 23,575 |
| Aug 3, 2026 | 25.23 | 25.26 | 25.21 | 25.24 | 25.24 | 0.12% | 33,461 |
| Jul 31, 2026 | 25.26 | 25.26 | 25.15 | 25.21 | 25.21 | 0.02% | 76,499 |
| Jul 30, 2026 | 25.80 | 25.80 | 25.76 | 25.79 | 25.20 | - | 24,517 |
| Jul 29, 2026 | 25.76 | 25.79 | 25.72 | 25.79 | 25.20 | 0.04% | 17,809 |
| Jul 28, 2026 | 25.79 | 25.79 | 25.77 | 25.78 | 25.19 | 0.04% | 14,589 |
| Jul 27, 2026 | 25.77 | 25.79 | 25.71 | 25.77 | 25.18 | - | 55,861 |
| Jul 24, 2026 | 25.70 | 25.77 | 25.70 | 25.77 | 25.18 | 0.23% | 11,186 |
| Jul 23, 2026 | 25.65 | 25.75 | 25.65 | 25.71 | 25.13 | -0.04% | 13,572 |
| Jul 22, 2026 | 25.70 | 25.72 | 25.70 | 25.72 | 25.14 | 0.12% | 4,961 |
| Jul 21, 2026 | 25.73 | 25.77 | 25.67 | 25.69 | 25.11 | -0.08% | 11,635 |
| Jul 20, 2026 | 25.65 | 25.72 | 25.65 | 25.71 | 25.13 | 0.08% | 13,604 |
| Jul 17, 2026 | 25.74 | 25.83 | 25.64 | 25.69 | 25.11 | -0.12% | 14,684 |
| Jul 16, 2026 | 25.70 | 25.73 | 25.70 | 25.72 | 25.14 | 0.08% | 25,629 |
| Jul 15, 2026 | 25.69 | 25.72 | 25.64 | 25.70 | 25.12 | 0.08% | 7,656 |
| Jul 14, 2026 | 25.60 | 25.69 | 25.60 | 25.68 | 25.10 | 0.16% | 15,016 |
| Jul 13, 2026 | 25.60 | 25.65 | 25.56 | 25.64 | 25.06 | -0.27% | 28,868 |
| Jul 10, 2026 | 25.68 | 25.71 | 25.65 | 25.71 | 25.13 | 0.04% | 16,707 |