Skip to main content
Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
10.22
+0.02 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
10.30
+0.08 (0.78%)
After-hours: Dec 5, 2025, 7:15 PM EST

Two Harbors Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.2010.3410.1710.2210.220.20%1,310,672
Dec 4, 202510.1610.2210.1310.2010.20-1,059,937
Dec 3, 202510.0910.2010.0410.2010.201.59%995,653
Dec 2, 202510.2010.2010.0310.0410.04-1.47%1,603,855
Dec 1, 202510.0610.2310.0410.1910.190.49%1,556,721
Nov 28, 202510.2010.2610.1110.1410.14-0.69%485,355
Nov 26, 202510.0210.3310.0210.2110.211.59%2,314,632
Nov 25, 20259.7410.079.7410.0510.053.50%2,631,192
Nov 24, 20259.719.739.649.719.71-0.10%1,176,853
Nov 21, 20259.479.729.409.729.722.86%1,397,032
Nov 20, 20259.549.639.449.459.45-0.74%1,199,166
Nov 19, 20259.609.619.499.529.52-0.21%980,978
Nov 18, 20259.569.609.439.549.54-0.42%1,157,865
Nov 17, 20259.739.789.569.589.58-1.03%1,165,244
Nov 14, 20259.669.709.599.689.680.21%1,167,889
Nov 13, 20259.699.759.629.669.66-0.62%1,207,167
Nov 12, 20259.809.819.709.729.72-0.21%1,071,758
Nov 11, 20259.719.799.689.749.741.04%1,772,586
Nov 10, 20259.709.719.629.649.64-0.41%996,657
Nov 7, 20259.559.719.539.689.681.47%1,296,739
Nov 6, 20259.689.689.529.549.54-1.34%1,039,925
Nov 5, 20259.699.769.659.679.67-0.51%1,410,676
Nov 4, 20259.599.779.589.729.720.83%1,380,014
Nov 3, 20259.749.749.539.649.64-0.82%2,009,062
Oct 31, 20259.479.739.369.729.723.18%1,958,242
Oct 30, 20259.619.689.309.429.42-2.28%3,191,309
Oct 29, 20259.709.959.599.649.64-1.83%2,836,098
Oct 28, 20259.699.899.559.829.82-2,407,081
Oct 27, 20259.789.869.709.829.82-1,463,527
Oct 24, 20259.829.919.809.829.820.51%1,015,414
Oct 23, 20259.779.839.709.779.77-0.10%992,394
Oct 22, 20259.679.799.679.789.781.66%1,186,667
Oct 21, 20259.759.759.589.629.62-0.93%1,310,726
Oct 20, 20259.719.739.579.719.710.94%1,014,008
Oct 17, 20259.519.649.499.629.621.05%1,095,747
Oct 16, 20259.849.859.509.529.52-2.86%1,980,306
Oct 15, 20259.909.919.809.809.80-0.71%1,262,127
Oct 14, 20259.729.929.699.879.870.92%1,860,659
Oct 13, 20259.699.819.659.789.780.93%1,253,533
Oct 10, 20259.819.919.679.699.69-0.72%1,394,581
Oct 9, 20259.939.989.749.769.76-1.81%1,491,029
Oct 8, 20259.679.949.679.949.943.01%1,456,669
Oct 7, 20259.659.729.629.659.65-0.10%1,673,214
Oct 6, 20259.759.789.609.669.66-1.53%1,740,137
Oct 3, 20259.749.859.729.819.81-2.68%2,462,687
Oct 2, 202510.1510.209.9610.089.74-0.69%3,070,747
Oct 1, 20259.8810.229.8810.159.812.84%3,076,630
Sep 30, 20259.769.899.659.879.541.13%2,440,624
Sep 29, 20259.869.869.719.769.43-0.81%2,490,956
Sep 26, 20259.809.899.769.849.510.31%1,033,447
Sep 25, 20259.819.849.749.819.48-0.20%1,382,075
Sep 24, 20259.809.869.739.839.500.20%1,470,435
Sep 23, 20259.769.909.759.819.481.03%2,243,998
Sep 22, 20259.909.909.699.719.38-1.92%2,289,887
Sep 19, 20259.9610.019.849.909.57-0.30%3,459,473
Sep 18, 202510.0610.079.889.939.60-1.00%1,352,323
Sep 17, 20259.9810.199.9610.039.690.50%1,267,272
Sep 16, 202510.1310.149.969.989.64-1.19%1,617,816
Sep 15, 202510.0910.139.9810.109.760.50%1,258,425
Sep 12, 202510.0310.099.9710.059.71-1,226,351
Sep 11, 202510.1810.2310.0510.059.71-1.08%1,259,105
Sep 10, 202510.2610.3110.0910.169.82-0.88%1,455,557
Sep 9, 202510.2510.3510.2310.259.90-0.29%1,254,340
Sep 8, 202510.3610.4310.2410.289.93-0.77%1,702,690
Sep 5, 202510.5010.5810.2610.3610.01-0.38%2,077,302
Sep 4, 202510.1310.4210.0610.4010.053.48%3,057,917
Sep 3, 20259.8210.069.8210.059.711.62%1,059,967
Sep 2, 20259.899.969.799.899.56-1.10%1,639,556
Aug 29, 20259.9010.019.8610.009.661.21%1,069,618
Aug 28, 20259.869.899.779.889.550.61%1,049,378
Aug 27, 20259.859.959.829.829.49-0.41%1,208,129
Aug 26, 20259.799.909.799.869.530.51%1,609,462
Aug 25, 20259.819.899.789.819.48-0.10%2,582,742
Aug 22, 20259.6010.009.609.829.492.61%3,675,513
Aug 21, 20259.679.739.509.579.25-5.53%6,706,258
Aug 20, 202510.0810.1610.0210.139.790.60%1,185,166
Aug 19, 202510.0410.1810.0310.079.730.50%903,514
Aug 18, 202510.0610.1210.0010.029.68-0.69%1,339,160
Aug 15, 202510.1310.1810.0810.099.75-0.10%987,263
Aug 14, 202510.1510.1910.0810.109.76-1.37%1,360,637
Aug 13, 202510.0410.2610.0210.249.892.50%2,220,353
Aug 12, 20259.7310.059.739.999.652.36%2,368,233
Aug 11, 20259.879.909.759.769.43-0.91%1,494,342
Aug 8, 20259.9110.019.859.859.52-0.71%1,640,246
Aug 7, 20259.889.969.859.929.591.12%1,234,652
Aug 6, 202510.0210.039.809.819.48-2.19%2,210,838
Aug 5, 20259.9810.059.9010.039.690.50%1,933,744
Aug 4, 20259.8510.039.809.989.642.04%2,095,634
Aug 1, 20259.829.869.679.789.450.31%2,463,850
Jul 31, 20259.919.949.739.759.42-1.91%3,323,052
Jul 30, 202510.1010.179.909.949.60-1.49%3,269,897
Jul 29, 202510.2510.269.9510.099.75-2.32%2,726,758
Jul 28, 202510.4310.5210.3310.339.98-1.15%1,791,618
Jul 25, 202510.3910.4610.3210.4510.100.48%1,021,045
Jul 24, 202510.3610.5110.3110.4010.05-0.19%1,365,781
Jul 23, 202510.2510.4410.2510.4210.072.36%1,613,928
Jul 22, 20259.9610.199.9110.189.842.62%1,997,497
Jul 21, 20259.9610.009.819.929.590.51%1,960,903
Jul 18, 202510.0710.099.769.879.54-1.30%3,857,906
Jul 17, 202510.0910.219.9910.009.66-1.38%2,560,207