Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
9.91
-0.15 (-1.49%)
At close: Mar 4, 2026, 4:00 PM EST
9.91
0.00 (0.00%)
Pre-market: Mar 5, 2026, 9:04 AM EST
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.10 | 10.20 | 9.89 | 9.91 | 9.91 | -1.49% | 1,684,729 |
| Mar 3, 2026 | 10.00 | 10.24 | 9.80 | 10.06 | 10.06 | -1.47% | 2,285,557 |
| Mar 2, 2026 | 10.05 | 10.47 | 9.80 | 10.21 | 10.21 | -1.16% | 2,728,667 |
| Feb 27, 2026 | 10.40 | 10.63 | 10.30 | 10.33 | 10.33 | -2.27% | 2,665,332 |
| Feb 26, 2026 | 9.65 | 10.59 | 9.59 | 10.57 | 10.57 | 9.31% | 4,212,294 |
| Feb 25, 2026 | 10.65 | 10.65 | 9.00 | 9.67 | 9.67 | -9.46% | 9,971,036 |
| Feb 24, 2026 | 10.52 | 10.71 | 10.31 | 10.68 | 10.68 | 1.14% | 1,480,403 |
| Feb 23, 2026 | 10.75 | 10.79 | 10.42 | 10.56 | 10.56 | -2.04% | 1,477,576 |
| Feb 20, 2026 | 11.14 | 11.20 | 10.73 | 10.78 | 10.78 | -3.41% | 2,258,203 |
| Feb 19, 2026 | 11.20 | 11.25 | 10.91 | 11.16 | 11.16 | -0.27% | 1,899,382 |
| Feb 18, 2026 | 11.28 | 11.49 | 11.10 | 11.19 | 11.19 | -0.53% | 1,751,725 |
| Feb 17, 2026 | 11.42 | 11.57 | 11.20 | 11.25 | 11.25 | -1.32% | 2,159,861 |
| Feb 13, 2026 | 11.03 | 11.79 | 10.96 | 11.40 | 11.40 | 4.49% | 2,988,319 |
| Feb 12, 2026 | 10.99 | 11.21 | 10.87 | 10.91 | 10.91 | 0.65% | 1,679,886 |
| Feb 11, 2026 | 11.25 | 11.27 | 10.64 | 10.84 | 10.84 | -3.82% | 2,180,479 |
| Feb 10, 2026 | 10.81 | 11.39 | 10.80 | 11.27 | 11.27 | 4.64% | 2,420,629 |
| Feb 9, 2026 | 11.04 | 11.09 | 10.50 | 10.77 | 10.77 | -2.45% | 2,401,727 |
| Feb 6, 2026 | 12.03 | 12.07 | 10.91 | 11.04 | 11.04 | -7.54% | 3,379,929 |
| Feb 5, 2026 | 11.92 | 12.03 | 11.49 | 11.94 | 11.94 | 0.25% | 2,618,714 |
| Feb 4, 2026 | 11.57 | 12.00 | 11.31 | 11.91 | 11.91 | 0.85% | 3,275,372 |
| Feb 3, 2026 | 12.05 | 12.68 | 11.65 | 11.81 | 11.81 | -0.34% | 4,722,969 |
| Feb 2, 2026 | 11.47 | 12.51 | 11.16 | 11.85 | 11.85 | 3.31% | 3,996,120 |
| Jan 30, 2026 | 12.92 | 12.92 | 11.21 | 11.47 | 11.47 | -13.69% | 5,011,018 |
| Jan 29, 2026 | 13.73 | 13.78 | 13.22 | 13.29 | 13.29 | -3.06% | 2,404,638 |
| Jan 28, 2026 | 13.60 | 13.83 | 13.48 | 13.71 | 13.71 | 0.81% | 2,796,478 |
| Jan 27, 2026 | 13.37 | 13.67 | 13.23 | 13.60 | 13.60 | 1.72% | 1,704,396 |
| Jan 26, 2026 | 13.36 | 13.44 | 13.12 | 13.37 | 13.37 | - | 1,405,130 |
| Jan 23, 2026 | 13.31 | 13.83 | 13.20 | 13.37 | 13.37 | -0.30% | 2,097,449 |
| Jan 22, 2026 | 13.39 | 13.81 | 13.36 | 13.41 | 13.41 | -0.22% | 2,117,555 |
| Jan 21, 2026 | 13.36 | 13.53 | 13.10 | 13.44 | 13.44 | 0.98% | 2,149,229 |
| Jan 20, 2026 | 13.78 | 13.80 | 13.22 | 13.31 | 13.31 | -5.60% | 4,185,966 |
| Jan 16, 2026 | 13.20 | 14.17 | 13.20 | 14.10 | 14.10 | 5.62% | 5,603,573 |
| Jan 15, 2026 | 12.62 | 13.40 | 12.57 | 13.35 | 13.35 | 5.78% | 4,771,039 |
| Jan 14, 2026 | 12.36 | 12.84 | 12.17 | 12.62 | 12.62 | 1.86% | 3,110,444 |
| Jan 13, 2026 | 12.32 | 12.56 | 12.12 | 12.39 | 12.39 | 0.90% | 3,022,531 |
| Jan 12, 2026 | 12.04 | 12.47 | 11.93 | 12.28 | 12.28 | 0.41% | 3,831,685 |
| Jan 9, 2026 | 11.36 | 12.53 | 11.27 | 12.23 | 12.23 | 11.79% | 11,518,760 |
| Jan 8, 2026 | 10.63 | 11.09 | 10.58 | 10.94 | 10.94 | 2.15% | 2,944,541 |
| Jan 7, 2026 | 10.44 | 11.17 | 10.44 | 10.71 | 10.71 | 2.88% | 4,948,931 |
| Jan 6, 2026 | 10.35 | 10.49 | 10.05 | 10.41 | 10.41 | 0.19% | 3,149,184 |
| Jan 5, 2026 | 10.16 | 10.43 | 9.98 | 10.39 | 10.39 | -1.80% | 3,687,442 |
| Jan 2, 2026 | 10.58 | 10.71 | 10.44 | 10.58 | 10.24 | 0.76% | 2,379,983 |
| Dec 31, 2025 | 10.53 | 10.64 | 10.47 | 10.50 | 10.16 | -0.57% | 1,697,833 |
| Dec 30, 2025 | 10.61 | 10.64 | 10.49 | 10.56 | 10.22 | -0.28% | 1,696,845 |
| Dec 29, 2025 | 10.95 | 10.97 | 10.53 | 10.59 | 10.25 | -2.58% | 2,560,456 |
| Dec 26, 2025 | 11.10 | 11.20 | 10.77 | 10.87 | 10.52 | -1.98% | 2,322,132 |
| Dec 24, 2025 | 11.06 | 11.12 | 10.98 | 11.09 | 10.73 | 0.45% | 1,529,455 |
| Dec 23, 2025 | 11.39 | 11.44 | 11.00 | 11.04 | 10.69 | -3.58% | 3,428,738 |
| Dec 22, 2025 | 11.29 | 11.49 | 11.29 | 11.45 | 11.08 | 0.35% | 5,033,669 |
| Dec 19, 2025 | 11.31 | 11.50 | 11.24 | 11.41 | 11.04 | 0.80% | 8,290,582 |
| Dec 18, 2025 | 11.07 | 11.39 | 11.07 | 11.32 | 10.96 | 1.89% | 11,259,634 |
| Dec 17, 2025 | 10.84 | 11.24 | 10.73 | 11.11 | 10.75 | 12.11% | 22,943,068 |
| Dec 16, 2025 | 10.03 | 10.04 | 9.89 | 9.91 | 9.59 | -1.00% | 1,192,368 |
| Dec 15, 2025 | 9.96 | 10.04 | 9.84 | 10.01 | 9.69 | 0.81% | 1,286,394 |
| Dec 12, 2025 | 10.02 | 10.14 | 9.91 | 9.93 | 9.61 | -0.70% | 1,201,929 |
| Dec 11, 2025 | 10.16 | 10.21 | 9.96 | 10.00 | 9.68 | -1.28% | 1,346,288 |
| Dec 10, 2025 | 10.07 | 10.22 | 10.07 | 10.13 | 9.80 | 0.80% | 1,135,854 |
| Dec 9, 2025 | 10.14 | 10.22 | 10.03 | 10.05 | 9.73 | -0.99% | 1,241,606 |
| Dec 8, 2025 | 10.24 | 10.24 | 10.11 | 10.15 | 9.82 | -0.68% | 1,101,682 |
| Dec 5, 2025 | 10.20 | 10.34 | 10.17 | 10.22 | 9.89 | 0.20% | 1,310,984 |
| Dec 4, 2025 | 10.16 | 10.22 | 10.13 | 10.20 | 9.87 | - | 1,060,194 |
| Dec 3, 2025 | 10.09 | 10.20 | 10.04 | 10.20 | 9.87 | 1.59% | 995,841 |
| Dec 2, 2025 | 10.20 | 10.20 | 10.03 | 10.04 | 9.72 | -1.47% | 1,604,024 |
| Dec 1, 2025 | 10.06 | 10.23 | 10.04 | 10.19 | 9.86 | 0.49% | 1,556,956 |
| Nov 28, 2025 | 10.20 | 10.26 | 10.11 | 10.14 | 9.81 | -0.69% | 485,355 |
| Nov 26, 2025 | 10.02 | 10.33 | 10.02 | 10.21 | 9.88 | 1.59% | 2,314,632 |
| Nov 25, 2025 | 9.74 | 10.07 | 9.74 | 10.05 | 9.73 | 3.50% | 2,631,192 |
| Nov 24, 2025 | 9.71 | 9.73 | 9.64 | 9.71 | 9.40 | -0.10% | 1,176,853 |
| Nov 21, 2025 | 9.47 | 9.72 | 9.40 | 9.72 | 9.41 | 2.86% | 1,397,032 |
| Nov 20, 2025 | 9.54 | 9.63 | 9.44 | 9.45 | 9.15 | -0.74% | 1,199,166 |
| Nov 19, 2025 | 9.60 | 9.61 | 9.49 | 9.52 | 9.21 | -0.21% | 980,978 |
| Nov 18, 2025 | 9.56 | 9.60 | 9.43 | 9.54 | 9.23 | -0.42% | 1,157,865 |
| Nov 17, 2025 | 9.73 | 9.78 | 9.56 | 9.58 | 9.27 | -1.03% | 1,165,244 |
| Nov 14, 2025 | 9.66 | 9.70 | 9.59 | 9.68 | 9.37 | 0.21% | 1,167,889 |
| Nov 13, 2025 | 9.69 | 9.75 | 9.62 | 9.66 | 9.35 | -0.62% | 1,207,167 |
| Nov 12, 2025 | 9.80 | 9.81 | 9.70 | 9.72 | 9.41 | -0.21% | 1,071,758 |
| Nov 11, 2025 | 9.71 | 9.79 | 9.68 | 9.74 | 9.43 | 1.04% | 1,772,586 |
| Nov 10, 2025 | 9.70 | 9.71 | 9.62 | 9.64 | 9.33 | -0.41% | 996,657 |
| Nov 7, 2025 | 9.55 | 9.71 | 9.53 | 9.68 | 9.37 | 1.47% | 1,296,739 |
| Nov 6, 2025 | 9.68 | 9.68 | 9.52 | 9.54 | 9.23 | -1.34% | 1,039,925 |
| Nov 5, 2025 | 9.69 | 9.76 | 9.65 | 9.67 | 9.36 | -0.51% | 1,410,676 |
| Nov 4, 2025 | 9.59 | 9.77 | 9.58 | 9.72 | 9.41 | 0.83% | 1,380,014 |
| Nov 3, 2025 | 9.74 | 9.74 | 9.53 | 9.64 | 9.33 | -0.82% | 2,009,062 |
| Oct 31, 2025 | 9.47 | 9.73 | 9.36 | 9.72 | 9.41 | 3.18% | 1,958,242 |
| Oct 30, 2025 | 9.61 | 9.68 | 9.30 | 9.42 | 9.12 | -2.28% | 3,191,309 |
| Oct 29, 2025 | 9.70 | 9.95 | 9.59 | 9.64 | 9.33 | -1.83% | 2,836,098 |
| Oct 28, 2025 | 9.69 | 9.89 | 9.55 | 9.82 | 9.50 | - | 2,407,081 |
| Oct 27, 2025 | 9.78 | 9.86 | 9.70 | 9.82 | 9.50 | - | 1,463,527 |
| Oct 24, 2025 | 9.82 | 9.91 | 9.80 | 9.82 | 9.50 | 0.51% | 1,015,414 |
| Oct 23, 2025 | 9.77 | 9.83 | 9.70 | 9.77 | 9.46 | -0.10% | 992,394 |
| Oct 22, 2025 | 9.67 | 9.79 | 9.67 | 9.78 | 9.47 | 1.66% | 1,186,667 |
| Oct 21, 2025 | 9.75 | 9.75 | 9.58 | 9.62 | 9.31 | -0.93% | 1,310,726 |
| Oct 20, 2025 | 9.71 | 9.73 | 9.57 | 9.71 | 9.40 | 0.94% | 1,014,008 |
| Oct 17, 2025 | 9.51 | 9.64 | 9.49 | 9.62 | 9.31 | 1.05% | 1,095,747 |
| Oct 16, 2025 | 9.84 | 9.85 | 9.50 | 9.52 | 9.21 | -2.86% | 1,980,306 |
| Oct 15, 2025 | 9.90 | 9.91 | 9.80 | 9.80 | 9.49 | -0.71% | 1,262,127 |
| Oct 14, 2025 | 9.72 | 9.92 | 9.69 | 9.87 | 9.55 | 0.92% | 1,860,659 |
| Oct 13, 2025 | 9.69 | 9.81 | 9.65 | 9.78 | 9.47 | 0.93% | 1,253,533 |
| Oct 10, 2025 | 9.81 | 9.91 | 9.67 | 9.69 | 9.38 | -0.72% | 1,394,581 |
| Oct 9, 2025 | 9.93 | 9.98 | 9.74 | 9.76 | 9.45 | -1.81% | 1,491,029 |