Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
10.09
-0.01 (-0.10%)
At close: Aug 15, 2025, 4:00 PM
10.08
-0.01 (-0.09%)
After-hours: Aug 15, 2025, 7:49 PM EDT
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.13 | 10.18 | 10.09 | 10.11 | - | 0.10% | 692,555 |
| Aug 14, 2025 | 10.15 | 10.19 | 10.08 | 10.10 | 10.10 | -1.37% | 1,360,637 |
| Aug 13, 2025 | 10.04 | 10.26 | 10.02 | 10.24 | 10.24 | 2.50% | 2,220,353 |
| Aug 12, 2025 | 9.73 | 10.05 | 9.73 | 9.99 | 9.99 | 2.36% | 2,368,233 |
| Aug 11, 2025 | 9.87 | 9.90 | 9.75 | 9.76 | 9.76 | -0.91% | 1,494,342 |
| Aug 8, 2025 | 9.91 | 10.01 | 9.85 | 9.85 | 9.85 | -0.71% | 1,640,246 |
| Aug 7, 2025 | 9.88 | 9.96 | 9.85 | 9.92 | 9.92 | 1.12% | 1,234,652 |
| Aug 6, 2025 | 10.02 | 10.03 | 9.80 | 9.81 | 9.81 | -2.19% | 2,210,838 |
| Aug 5, 2025 | 9.98 | 10.05 | 9.90 | 10.03 | 10.03 | 0.50% | 1,933,744 |
| Aug 4, 2025 | 9.85 | 10.03 | 9.80 | 9.98 | 9.98 | 2.04% | 2,095,634 |
| Aug 1, 2025 | 9.82 | 9.86 | 9.67 | 9.78 | 9.78 | 0.31% | 2,463,850 |
| Jul 31, 2025 | 9.91 | 9.94 | 9.73 | 9.75 | 9.75 | -1.91% | 3,323,052 |
| Jul 30, 2025 | 10.10 | 10.17 | 9.90 | 9.94 | 9.94 | -1.49% | 3,269,897 |
| Jul 29, 2025 | 10.25 | 10.26 | 9.95 | 10.09 | 10.09 | -2.32% | 2,726,758 |
| Jul 28, 2025 | 10.43 | 10.52 | 10.33 | 10.33 | 10.33 | -1.15% | 1,791,618 |
| Jul 25, 2025 | 10.39 | 10.46 | 10.32 | 10.45 | 10.45 | 0.48% | 1,021,045 |
| Jul 24, 2025 | 10.36 | 10.51 | 10.31 | 10.40 | 10.40 | -0.19% | 1,365,781 |
| Jul 23, 2025 | 10.25 | 10.44 | 10.25 | 10.42 | 10.42 | 2.36% | 1,613,928 |
| Jul 22, 2025 | 9.96 | 10.19 | 9.91 | 10.18 | 10.18 | 2.62% | 1,997,497 |
| Jul 21, 2025 | 9.96 | 10.00 | 9.81 | 9.92 | 9.92 | 0.51% | 1,960,903 |
| Jul 18, 2025 | 10.07 | 10.09 | 9.76 | 9.87 | 9.87 | -1.30% | 3,857,906 |
| Jul 17, 2025 | 10.09 | 10.21 | 9.99 | 10.00 | 10.00 | -1.38% | 2,560,207 |
| Jul 16, 2025 | 10.05 | 10.15 | 9.98 | 10.14 | 10.14 | 1.10% | 2,759,150 |
| Jul 15, 2025 | 10.17 | 10.20 | 10.01 | 10.03 | 10.03 | -0.89% | 2,745,130 |
| Jul 14, 2025 | 10.26 | 10.30 | 10.10 | 10.12 | 10.12 | -1.56% | 2,354,345 |
| Jul 11, 2025 | 10.29 | 10.37 | 10.21 | 10.28 | 10.28 | -1.25% | 1,749,422 |
| Jul 10, 2025 | 10.39 | 10.49 | 10.33 | 10.41 | 10.41 | -0.95% | 2,285,126 |
| Jul 9, 2025 | 10.40 | 10.55 | 10.38 | 10.51 | 10.51 | 1.15% | 1,594,216 |
| Jul 8, 2025 | 10.27 | 10.49 | 10.25 | 10.39 | 10.39 | 1.46% | 2,344,482 |
| Jul 7, 2025 | 10.46 | 10.53 | 10.23 | 10.24 | 10.24 | -3.03% | 3,566,355 |
| Jul 3, 2025 | 10.58 | 10.68 | 10.46 | 10.56 | 10.56 | -4.17% | 2,455,261 |
| Jul 2, 2025 | 10.89 | 11.05 | 10.77 | 11.02 | 10.63 | 1.19% | 3,553,637 |
| Jul 1, 2025 | 10.77 | 11.00 | 10.70 | 10.89 | 10.50 | 1.11% | 2,414,405 |
| Jun 30, 2025 | 10.70 | 10.80 | 10.58 | 10.77 | 10.39 | 1.41% | 2,117,306 |
| Jun 27, 2025 | 10.74 | 10.81 | 10.54 | 10.62 | 10.24 | -0.75% | 3,427,117 |
| Jun 26, 2025 | 10.43 | 10.71 | 10.43 | 10.70 | 10.32 | 2.59% | 1,201,270 |
| Jun 25, 2025 | 10.50 | 10.54 | 10.41 | 10.43 | 10.06 | -0.67% | 1,411,269 |
| Jun 24, 2025 | 10.48 | 10.56 | 10.38 | 10.50 | 10.13 | 1.25% | 1,898,980 |
| Jun 23, 2025 | 10.40 | 10.52 | 10.18 | 10.37 | 10.00 | -0.77% | 2,465,086 |
| Jun 20, 2025 | 10.63 | 10.72 | 10.38 | 10.45 | 10.08 | -2.70% | 5,758,163 |
| Jun 18, 2025 | 10.62 | 10.87 | 10.52 | 10.74 | 10.36 | 0.85% | 1,685,077 |
| Jun 17, 2025 | 10.80 | 10.84 | 10.62 | 10.65 | 10.27 | -1.75% | 1,378,128 |
| Jun 16, 2025 | 10.93 | 11.00 | 10.83 | 10.84 | 10.45 | 0.37% | 929,400 |
| Jun 13, 2025 | 10.92 | 10.98 | 10.77 | 10.80 | 10.42 | -1.64% | 933,358 |
| Jun 12, 2025 | 10.88 | 11.03 | 10.81 | 10.98 | 10.59 | 0.64% | 915,025 |
| Jun 11, 2025 | 11.04 | 11.08 | 10.87 | 10.91 | 10.52 | -0.73% | 845,157 |
| Jun 10, 2025 | 10.89 | 11.00 | 10.81 | 10.99 | 10.60 | 1.85% | 1,133,259 |
| Jun 9, 2025 | 10.73 | 10.93 | 10.70 | 10.79 | 10.41 | 1.22% | 1,355,589 |
| Jun 6, 2025 | 10.75 | 10.80 | 10.53 | 10.66 | 10.28 | 0.19% | 1,160,847 |
| Jun 5, 2025 | 10.55 | 10.71 | 10.51 | 10.64 | 10.26 | 0.66% | 1,209,732 |