Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
11.98
+0.22 (1.87%)
At close: May 12, 2025, 4:00 PM
11.99
+0.01 (0.08%)
After-hours: May 12, 2025, 7:38 PM EDT
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.02 | 12.13 | 11.85 | 11.98 | 11.98 | 1.87% | 1,402,273 |
| May 9, 2025 | 11.92 | 11.92 | 11.74 | 11.76 | 11.76 | -0.84% | 683,587 |
| May 8, 2025 | 11.70 | 11.91 | 11.70 | 11.86 | 11.86 | 2.15% | 807,031 |
| May 7, 2025 | 11.79 | 11.79 | 11.60 | 11.61 | 11.61 | 0.35% | 1,000,080 |
| May 6, 2025 | 11.76 | 11.88 | 11.57 | 11.57 | 11.57 | -2.45% | 2,413,574 |
| May 5, 2025 | 11.77 | 11.95 | 11.71 | 11.86 | 11.86 | -0.08% | 1,066,351 |
| May 2, 2025 | 11.85 | 11.96 | 11.79 | 11.87 | 11.87 | 0.85% | 1,079,287 |
| May 1, 2025 | 11.92 | 12.02 | 11.72 | 11.77 | 11.77 | -0.84% | 1,134,546 |
| Apr 30, 2025 | 12.32 | 12.32 | 11.82 | 11.87 | 11.87 | -4.43% | 3,387,774 |
| Apr 29, 2025 | 12.30 | 12.67 | 11.70 | 12.42 | 12.42 | 3.50% | 2,628,939 |
| Apr 28, 2025 | 11.80 | 12.05 | 11.76 | 12.00 | 12.00 | 1.95% | 1,739,046 |
| Apr 25, 2025 | 11.52 | 11.78 | 11.45 | 11.77 | 11.77 | 2.53% | 1,291,302 |
| Apr 24, 2025 | 11.39 | 11.52 | 11.28 | 11.48 | 11.48 | 0.88% | 1,021,918 |
| Apr 23, 2025 | 11.60 | 11.66 | 11.28 | 11.38 | 11.38 | 0.71% | 1,423,401 |
| Apr 22, 2025 | 11.00 | 11.31 | 10.96 | 11.30 | 11.30 | 4.24% | 1,726,167 |
| Apr 21, 2025 | 10.85 | 10.90 | 10.62 | 10.84 | 10.84 | -1.19% | 1,598,144 |
| Apr 17, 2025 | 10.82 | 11.07 | 10.82 | 10.97 | 10.97 | 1.48% | 1,044,787 |
| Apr 16, 2025 | 10.88 | 11.00 | 10.77 | 10.81 | 10.81 | -1.82% | 1,206,888 |
| Apr 15, 2025 | 10.91 | 11.20 | 10.86 | 11.01 | 11.01 | 1.29% | 1,419,572 |
| Apr 14, 2025 | 10.96 | 11.13 | 10.66 | 10.87 | 10.87 | 1.59% | 1,852,806 |
| Apr 11, 2025 | 10.77 | 10.83 | 10.35 | 10.70 | 10.70 | -0.19% | 2,478,810 |
| Apr 10, 2025 | 11.29 | 11.35 | 10.33 | 10.72 | 10.72 | -5.96% | 2,632,671 |
| Apr 9, 2025 | 10.71 | 11.50 | 10.16 | 11.40 | 11.40 | 4.78% | 3,579,038 |
| Apr 8, 2025 | 11.40 | 11.52 | 10.74 | 10.88 | 10.88 | -1.36% | 2,466,408 |
| Apr 7, 2025 | 10.91 | 11.86 | 10.74 | 11.03 | 11.03 | -4.42% | 3,925,356 |
| Apr 4, 2025 | 12.05 | 12.12 | 11.44 | 11.54 | 11.54 | -10.33% | 3,088,436 |
| Apr 3, 2025 | 12.93 | 13.09 | 12.74 | 12.87 | 12.39 | -1.98% | 2,690,207 |
| Apr 2, 2025 | 13.15 | 13.28 | 12.90 | 13.13 | 12.64 | -0.91% | 1,830,477 |
| Apr 1, 2025 | 13.35 | 13.42 | 13.19 | 13.25 | 12.75 | -0.82% | 1,433,002 |
| Mar 31, 2025 | 13.13 | 13.46 | 13.03 | 13.36 | 12.86 | 1.14% | 1,973,884 |
| Mar 28, 2025 | 13.52 | 13.53 | 13.08 | 13.21 | 12.71 | -1.93% | 1,388,155 |
| Mar 27, 2025 | 13.50 | 13.61 | 13.42 | 13.47 | 12.96 | 0.07% | 752,542 |
| Mar 26, 2025 | 13.57 | 13.57 | 13.27 | 13.46 | 12.96 | -1.03% | 1,030,983 |
| Mar 25, 2025 | 13.79 | 13.81 | 13.57 | 13.60 | 13.09 | -1.02% | 988,076 |
| Mar 24, 2025 | 13.82 | 13.94 | 13.69 | 13.74 | 13.22 | 0.29% | 930,999 |
| Mar 21, 2025 | 13.78 | 13.82 | 13.66 | 13.70 | 13.19 | -0.87% | 2,281,444 |
| Mar 20, 2025 | 13.85 | 13.95 | 13.78 | 13.82 | 13.30 | -0.36% | 977,777 |
| Mar 19, 2025 | 13.90 | 13.95 | 13.70 | 13.87 | 13.35 | 0.43% | 1,348,116 |
| Mar 18, 2025 | 13.81 | 13.91 | 13.75 | 13.81 | 13.29 | -0.36% | 917,726 |
| Mar 17, 2025 | 13.74 | 13.93 | 13.72 | 13.86 | 13.34 | 1.32% | 1,401,307 |
| Mar 14, 2025 | 13.49 | 13.69 | 13.43 | 13.68 | 13.17 | 2.32% | 775,124 |
| Mar 13, 2025 | 13.46 | 13.68 | 13.35 | 13.37 | 12.87 | -0.22% | 1,044,159 |
| Mar 12, 2025 | 13.47 | 13.47 | 13.25 | 13.40 | 12.90 | 0.22% | 965,848 |
| Mar 11, 2025 | 13.86 | 13.94 | 13.28 | 13.37 | 12.87 | -3.54% | 1,680,286 |
| Mar 10, 2025 | 14.07 | 14.24 | 13.76 | 13.86 | 13.34 | -1.49% | 1,750,530 |
| Mar 7, 2025 | 13.87 | 14.25 | 13.87 | 14.07 | 13.54 | 1.44% | 1,722,866 |
| Mar 6, 2025 | 13.84 | 13.95 | 13.78 | 13.87 | 13.35 | -0.43% | 947,484 |
| Mar 5, 2025 | 13.77 | 14.00 | 13.75 | 13.93 | 13.41 | 0.94% | 830,642 |
| Mar 4, 2025 | 13.82 | 13.97 | 13.67 | 13.80 | 13.28 | -1.22% | 1,535,720 |
| Mar 3, 2025 | 14.18 | 14.28 | 13.89 | 13.97 | 13.45 | -1.48% | 1,363,004 |