Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
12.43
+0.04 (0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
12.42
-0.01 (-0.08%)
After-hours: Jun 26, 2026, 7:07 PM EDT
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.34 | 12.43 | 12.34 | 12.43 | 12.43 | 0.32% | 3,054,961 |
| Jun 25, 2026 | 12.38 | 12.40 | 12.36 | 12.39 | 12.39 | 0.16% | 791,207 |
| Jun 24, 2026 | 12.36 | 12.39 | 12.32 | 12.37 | 12.37 | 0.41% | 723,019 |
| Jun 23, 2026 | 12.31 | 12.36 | 12.20 | 12.32 | 12.32 | 0.82% | 1,189,460 |
| Jun 22, 2026 | 12.31 | 12.38 | 12.19 | 12.22 | 12.22 | -0.81% | 2,337,442 |
| Jun 18, 2026 | 12.33 | 12.43 | 12.32 | 12.32 | 12.32 | 0.24% | 2,235,662 |
| Jun 17, 2026 | 12.21 | 12.38 | 12.21 | 12.29 | 12.29 | 0.24% | 1,330,368 |
| Jun 16, 2026 | 12.24 | 12.30 | 12.24 | 12.26 | 12.26 | 0.16% | 539,267 |
| Jun 15, 2026 | 12.33 | 12.36 | 12.14 | 12.24 | 12.24 | -0.81% | 1,407,459 |
| Jun 12, 2026 | 12.35 | 12.37 | 12.33 | 12.34 | 12.34 | 0.08% | 932,760 |
| Jun 11, 2026 | 12.37 | 12.38 | 12.32 | 12.33 | 12.33 | - | 1,247,361 |
| Jun 10, 2026 | 12.39 | 12.40 | 12.32 | 12.33 | 12.33 | -0.48% | 1,512,713 |
| Jun 9, 2026 | 12.36 | 12.40 | 12.36 | 12.39 | 12.39 | 0.24% | 993,769 |
| Jun 8, 2026 | 12.39 | 12.40 | 12.34 | 12.36 | 12.36 | 0.16% | 1,145,790 |
| Jun 5, 2026 | 12.35 | 12.38 | 12.32 | 12.34 | 12.34 | -0.16% | 1,212,995 |
| Jun 4, 2026 | 12.40 | 12.42 | 12.35 | 12.36 | 12.36 | - | 822,975 |
| Jun 3, 2026 | 12.36 | 12.39 | 12.34 | 12.36 | 12.36 | -0.40% | 781,335 |
| Jun 2, 2026 | 12.34 | 12.42 | 12.34 | 12.41 | 12.41 | 0.40% | 804,654 |
| Jun 1, 2026 | 12.32 | 12.41 | 12.31 | 12.36 | 12.36 | 0.24% | 1,074,175 |
| May 29, 2026 | 12.35 | 12.42 | 12.32 | 12.33 | 12.33 | -0.40% | 1,336,878 |
| May 28, 2026 | 12.49 | 12.54 | 12.28 | 12.38 | 12.38 | -0.88% | 3,303,298 |
| May 27, 2026 | 12.54 | 12.58 | 12.49 | 12.49 | 12.49 | -0.40% | 793,832 |
| May 26, 2026 | 12.50 | 12.54 | 12.48 | 12.54 | 12.54 | 0.32% | 954,010 |
| May 22, 2026 | 12.50 | 12.52 | 12.49 | 12.50 | 12.50 | - | 1,541,377 |
| May 21, 2026 | 12.50 | 12.53 | 12.49 | 12.50 | 12.50 | -0.08% | 1,217,316 |
| May 20, 2026 | 12.50 | 12.55 | 12.50 | 12.51 | 12.51 | 0.08% | 1,150,924 |
| May 19, 2026 | 12.41 | 12.58 | 12.37 | 12.50 | 12.50 | 0.56% | 2,573,716 |
| May 18, 2026 | 12.60 | 12.60 | 12.42 | 12.43 | 12.43 | -1.35% | 1,989,397 |
| May 15, 2026 | 12.60 | 12.64 | 12.55 | 12.60 | 12.60 | - | 2,428,064 |
| May 14, 2026 | 12.65 | 12.65 | 12.56 | 12.60 | 12.60 | 0.72% | 2,663,010 |
| May 13, 2026 | 12.56 | 12.68 | 12.51 | 12.51 | 12.51 | -1.18% | 3,093,661 |
| May 12, 2026 | 12.62 | 12.72 | 12.61 | 12.66 | 12.66 | 0.32% | 1,894,742 |
| May 11, 2026 | 12.69 | 12.71 | 12.56 | 12.62 | 12.62 | 0.56% | 8,055,190 |
| May 8, 2026 | 12.52 | 12.59 | 12.45 | 12.55 | 12.55 | 1.37% | 2,452,467 |
| May 7, 2026 | 12.25 | 12.42 | 12.24 | 12.38 | 12.38 | 1.06% | 1,852,064 |
| May 6, 2026 | 12.34 | 12.47 | 12.24 | 12.25 | 12.25 | -0.08% | 2,163,378 |
| May 5, 2026 | 12.30 | 12.37 | 12.22 | 12.26 | 12.26 | 0.25% | 1,649,434 |
| May 4, 2026 | 12.15 | 12.29 | 12.07 | 12.23 | 12.23 | -2.47% | 4,111,294 |
| May 1, 2026 | 12.29 | 12.67 | 12.26 | 12.54 | 12.54 | 8.38% | 7,673,536 |
| Apr 30, 2026 | 11.53 | 11.59 | 11.50 | 11.57 | 11.57 | 0.09% | 1,808,206 |
| Apr 29, 2026 | 11.50 | 11.60 | 11.48 | 11.56 | 11.56 | 5.00% | 3,990,553 |
| Apr 28, 2026 | 11.02 | 11.05 | 11.00 | 11.01 | 11.01 | -0.09% | 1,074,574 |
| Apr 27, 2026 | 10.99 | 11.04 | 10.98 | 11.02 | 11.02 | 0.18% | 850,703 |
| Apr 24, 2026 | 10.99 | 11.06 | 10.98 | 11.00 | 11.00 | - | 1,934,112 |
| Apr 23, 2026 | 11.00 | 11.02 | 10.97 | 11.00 | 11.00 | -0.09% | 1,722,445 |
| Apr 22, 2026 | 11.04 | 11.04 | 10.97 | 11.01 | 11.01 | 0.27% | 1,139,339 |
| Apr 21, 2026 | 11.02 | 11.05 | 10.97 | 10.98 | 10.98 | -0.36% | 1,964,099 |
| Apr 20, 2026 | 11.09 | 11.09 | 10.98 | 11.02 | 11.02 | -0.90% | 1,790,821 |
| Apr 17, 2026 | 11.13 | 11.15 | 11.07 | 11.12 | 11.12 | -0.09% | 2,657,328 |
| Apr 16, 2026 | 10.96 | 11.15 | 10.96 | 11.13 | 11.13 | 0.18% | 1,563,863 |
| Apr 15, 2026 | 11.11 | 11.12 | 11.06 | 11.11 | 11.11 | 0.09% | 902,512 |
| Apr 14, 2026 | 11.19 | 11.27 | 11.04 | 11.10 | 11.10 | -0.63% | 1,107,107 |
| Apr 13, 2026 | 10.98 | 11.17 | 10.98 | 11.17 | 11.17 | 1.36% | 1,571,368 |
| Apr 10, 2026 | 10.98 | 11.03 | 10.98 | 11.02 | 11.02 | 0.46% | 1,027,711 |
| Apr 9, 2026 | 10.98 | 11.10 | 10.96 | 10.97 | 10.97 | - | 2,048,045 |
| Apr 8, 2026 | 11.10 | 11.22 | 10.97 | 10.97 | 10.97 | 0.27% | 2,974,582 |
| Apr 7, 2026 | 11.00 | 11.09 | 10.94 | 10.94 | 10.94 | -0.64% | 3,142,454 |
| Apr 6, 2026 | 11.02 | 11.11 | 10.96 | 11.01 | 11.01 | -0.99% | 1,996,988 |
| Apr 2, 2026 | 10.94 | 11.14 | 10.89 | 11.12 | 11.12 | 1.37% | 4,243,097 |
| Apr 1, 2026 | 11.40 | 11.57 | 11.30 | 11.31 | 10.97 | -0.96% | 5,427,293 |
| Mar 31, 2026 | 11.26 | 11.42 | 11.20 | 11.42 | 11.08 | 1.69% | 7,158,802 |
| Mar 30, 2026 | 11.25 | 11.27 | 11.19 | 11.23 | 10.89 | 0.09% | 6,770,107 |
| Mar 27, 2026 | 11.24 | 11.28 | 11.14 | 11.22 | 10.88 | -1.58% | 8,943,384 |
| Mar 26, 2026 | 11.21 | 11.40 | 11.21 | 11.40 | 11.06 | 0.71% | 3,947,516 |
| Mar 25, 2026 | 11.41 | 11.47 | 11.29 | 11.32 | 10.98 | -0.35% | 3,036,248 |
| Mar 24, 2026 | 11.26 | 11.46 | 11.20 | 11.36 | 11.02 | -0.26% | 2,994,605 |
| Mar 23, 2026 | 11.28 | 11.50 | 11.19 | 11.39 | 11.05 | 6.35% | 9,716,854 |
| Mar 20, 2026 | 10.72 | 10.89 | 10.65 | 10.71 | 10.39 | -0.56% | 9,552,985 |
| Mar 19, 2026 | 10.53 | 10.95 | 10.36 | 10.77 | 10.45 | 13.01% | 16,577,477 |
| Mar 18, 2026 | 9.13 | 9.90 | 9.08 | 9.53 | 9.24 | 4.27% | 5,302,241 |
| Mar 17, 2026 | 9.01 | 9.16 | 8.90 | 9.14 | 8.87 | 2.58% | 3,169,439 |
| Mar 16, 2026 | 9.13 | 9.29 | 8.90 | 8.91 | 8.64 | -0.67% | 3,348,100 |
| Mar 13, 2026 | 9.28 | 9.47 | 8.90 | 8.97 | 8.70 | -2.61% | 3,805,968 |
| Mar 12, 2026 | 9.31 | 9.42 | 9.05 | 9.21 | 8.93 | -2.54% | 2,959,130 |
| Mar 11, 2026 | 9.55 | 9.63 | 9.30 | 9.45 | 9.17 | -2.38% | 2,009,302 |
| Mar 10, 2026 | 9.64 | 10.14 | 9.50 | 9.68 | 9.39 | 3.75% | 4,989,721 |
| Mar 9, 2026 | 9.16 | 9.35 | 8.78 | 9.33 | 9.05 | 0.76% | 3,393,883 |
| Mar 6, 2026 | 9.50 | 9.78 | 9.13 | 9.26 | 8.98 | -3.54% | 3,596,861 |
| Mar 5, 2026 | 9.87 | 10.12 | 9.42 | 9.60 | 9.31 | -3.13% | 3,705,707 |
| Mar 4, 2026 | 10.10 | 10.20 | 9.89 | 9.91 | 9.61 | -1.49% | 1,705,839 |
| Mar 3, 2026 | 10.00 | 10.24 | 9.80 | 10.06 | 9.76 | -1.47% | 2,287,190 |
| Mar 2, 2026 | 10.05 | 10.47 | 9.80 | 10.21 | 9.90 | -1.16% | 2,728,668 |
| Feb 27, 2026 | 10.40 | 10.63 | 10.30 | 10.33 | 10.02 | -2.27% | 2,708,250 |
| Feb 26, 2026 | 9.65 | 10.59 | 9.59 | 10.57 | 10.25 | 9.31% | 4,212,520 |
| Feb 25, 2026 | 10.65 | 10.65 | 9.00 | 9.67 | 9.38 | -9.46% | 9,973,627 |
| Feb 24, 2026 | 10.52 | 10.71 | 10.31 | 10.68 | 10.36 | 1.14% | 1,495,237 |
| Feb 23, 2026 | 10.75 | 10.79 | 10.42 | 10.56 | 10.24 | -2.04% | 1,480,844 |
| Feb 20, 2026 | 11.14 | 11.20 | 10.73 | 10.78 | 10.46 | -3.41% | 2,273,995 |
| Feb 19, 2026 | 11.20 | 11.25 | 10.91 | 11.16 | 10.82 | -0.27% | 1,904,967 |
| Feb 18, 2026 | 11.28 | 11.49 | 11.10 | 11.19 | 10.85 | -0.53% | 1,751,778 |
| Feb 17, 2026 | 11.42 | 11.57 | 11.20 | 11.25 | 10.91 | -1.32% | 2,159,861 |
| Feb 13, 2026 | 11.03 | 11.79 | 10.96 | 11.40 | 11.06 | 4.49% | 2,988,454 |
| Feb 12, 2026 | 10.99 | 11.21 | 10.87 | 10.91 | 10.58 | 0.65% | 1,680,059 |
| Feb 11, 2026 | 11.25 | 11.27 | 10.64 | 10.84 | 10.51 | -3.82% | 2,201,566 |
| Feb 10, 2026 | 10.81 | 11.39 | 10.80 | 11.27 | 10.93 | 4.64% | 2,420,948 |
| Feb 9, 2026 | 11.04 | 11.09 | 10.50 | 10.77 | 10.45 | -2.45% | 2,403,048 |
| Feb 6, 2026 | 12.03 | 12.07 | 10.91 | 11.04 | 10.71 | -7.54% | 3,383,298 |
| Feb 5, 2026 | 11.92 | 12.03 | 11.49 | 11.94 | 11.58 | 0.25% | 2,620,815 |
| Feb 4, 2026 | 11.57 | 12.00 | 11.31 | 11.91 | 11.55 | 0.85% | 3,367,606 |
| Feb 3, 2026 | 12.05 | 12.68 | 11.65 | 11.81 | 11.45 | -0.34% | 4,724,108 |