Two Harbors Investment Corp. (TWO)
NYSE: TWO · Real-Time Price · USD
11.01
-0.01 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Two Harbors Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.02 | 11.05 | 11.00 | 11.01 | 11.01 | -0.09% | 697,073 |
| Apr 27, 2026 | 10.99 | 11.04 | 10.98 | 11.02 | 11.02 | 0.18% | 850,162 |
| Apr 24, 2026 | 10.99 | 11.06 | 10.98 | 11.00 | 11.00 | - | 1,916,635 |
| Apr 23, 2026 | 11.00 | 11.02 | 10.97 | 11.00 | 11.00 | -0.09% | 1,722,443 |
| Apr 22, 2026 | 11.04 | 11.04 | 10.97 | 11.01 | 11.01 | 0.27% | 1,139,311 |
| Apr 21, 2026 | 11.02 | 11.05 | 10.97 | 10.98 | 10.98 | -0.36% | 1,963,788 |
| Apr 20, 2026 | 11.09 | 11.09 | 10.98 | 11.02 | 11.02 | -0.90% | 1,683,154 |
| Apr 17, 2026 | 11.13 | 11.15 | 11.07 | 11.12 | 11.12 | -0.09% | 2,657,261 |
| Apr 16, 2026 | 10.96 | 11.15 | 10.96 | 11.13 | 11.13 | 0.18% | 1,563,737 |
| Apr 15, 2026 | 11.11 | 11.12 | 11.06 | 11.11 | 11.11 | 0.09% | 902,428 |
| Apr 14, 2026 | 11.19 | 11.27 | 11.04 | 11.10 | 11.10 | -0.63% | 1,105,712 |
| Apr 13, 2026 | 10.98 | 11.17 | 10.98 | 11.17 | 11.17 | 1.36% | 1,566,037 |
| Apr 10, 2026 | 10.98 | 11.03 | 10.98 | 11.02 | 11.02 | 0.46% | 990,558 |
| Apr 9, 2026 | 10.98 | 11.10 | 10.96 | 10.97 | 10.97 | - | 2,008,093 |
| Apr 8, 2026 | 11.10 | 11.22 | 10.97 | 10.97 | 10.97 | 0.27% | 2,920,075 |
| Apr 7, 2026 | 11.00 | 11.09 | 10.94 | 10.94 | 10.94 | -0.64% | 3,103,787 |
| Apr 6, 2026 | 11.02 | 11.11 | 10.96 | 11.01 | 11.01 | -0.99% | 1,992,958 |
| Apr 2, 2026 | 10.94 | 11.14 | 10.89 | 11.12 | 11.12 | -1.68% | 4,241,760 |
| Apr 1, 2026 | 11.40 | 11.57 | 11.30 | 11.31 | 10.97 | -0.96% | 5,420,914 |
| 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 |
| Feb 2, 2026 | 11.47 | 12.51 | 11.16 | 11.85 | 11.49 | 3.31% | 4,006,421 |
| Jan 30, 2026 | 12.92 | 12.92 | 11.21 | 11.47 | 11.13 | -13.69% | 5,014,180 |
| Jan 29, 2026 | 13.73 | 13.78 | 13.22 | 13.29 | 12.89 | -3.06% | 2,536,620 |
| Jan 28, 2026 | 13.60 | 13.83 | 13.48 | 13.71 | 13.30 | 0.81% | 2,796,776 |
| Jan 27, 2026 | 13.37 | 13.67 | 13.23 | 13.60 | 13.19 | 1.72% | 1,705,444 |
| Jan 26, 2026 | 13.36 | 13.44 | 13.12 | 13.37 | 12.97 | - | 1,405,525 |
| Jan 23, 2026 | 13.31 | 13.83 | 13.20 | 13.37 | 12.97 | -0.30% | 2,215,449 |
| Jan 22, 2026 | 13.39 | 13.81 | 13.36 | 13.41 | 13.01 | -0.22% | 2,118,379 |
| Jan 21, 2026 | 13.36 | 13.53 | 13.10 | 13.44 | 13.04 | 0.98% | 2,150,184 |
| Jan 20, 2026 | 13.78 | 13.80 | 13.22 | 13.31 | 12.91 | -5.60% | 4,186,584 |
| Jan 16, 2026 | 13.20 | 14.17 | 13.20 | 14.10 | 13.68 | 5.62% | 5,623,281 |
| Jan 15, 2026 | 12.62 | 13.40 | 12.57 | 13.35 | 12.95 | 5.78% | 4,850,257 |
| Jan 14, 2026 | 12.36 | 12.84 | 12.17 | 12.62 | 12.24 | 1.86% | 3,110,547 |
| Jan 13, 2026 | 12.32 | 12.56 | 12.12 | 12.39 | 12.02 | 0.90% | 3,022,650 |
| Jan 12, 2026 | 12.04 | 12.47 | 11.93 | 12.28 | 11.91 | 0.41% | 3,831,875 |
| Jan 9, 2026 | 11.36 | 12.53 | 11.27 | 12.23 | 11.86 | 11.79% | 11,596,687 |
| Jan 8, 2026 | 10.63 | 11.09 | 10.58 | 10.94 | 10.61 | 2.15% | 2,994,656 |
| Jan 7, 2026 | 10.44 | 11.17 | 10.44 | 10.71 | 10.39 | 2.88% | 5,003,240 |
| Jan 6, 2026 | 10.35 | 10.49 | 10.05 | 10.41 | 10.10 | 0.19% | 3,151,204 |
| Jan 5, 2026 | 10.16 | 10.43 | 9.98 | 10.39 | 10.08 | -1.80% | 3,687,532 |
| Jan 2, 2026 | 10.58 | 10.71 | 10.44 | 10.58 | 9.93 | 0.76% | 2,379,983 |
| Dec 31, 2025 | 10.53 | 10.64 | 10.47 | 10.50 | 9.86 | -0.57% | 1,697,833 |
| Dec 30, 2025 | 10.61 | 10.64 | 10.49 | 10.56 | 9.91 | -0.28% | 1,696,845 |
| Dec 29, 2025 | 10.95 | 10.97 | 10.53 | 10.59 | 9.94 | -2.58% | 2,560,456 |
| Dec 26, 2025 | 11.10 | 11.20 | 10.77 | 10.87 | 10.20 | -1.98% | 2,322,132 |
| Dec 24, 2025 | 11.06 | 11.12 | 10.98 | 11.09 | 10.41 | 0.45% | 1,529,455 |
| Dec 23, 2025 | 11.39 | 11.44 | 11.00 | 11.04 | 10.36 | -3.58% | 3,428,738 |
| Dec 22, 2025 | 11.29 | 11.49 | 11.29 | 11.45 | 10.75 | 0.35% | 5,033,669 |
| Dec 19, 2025 | 11.31 | 11.50 | 11.24 | 11.41 | 10.71 | 0.80% | 8,290,582 |
| Dec 18, 2025 | 11.07 | 11.39 | 11.07 | 11.32 | 10.63 | 1.89% | 11,259,634 |
| Dec 17, 2025 | 10.84 | 11.24 | 10.73 | 11.11 | 10.43 | 12.11% | 22,943,068 |
| Dec 16, 2025 | 10.03 | 10.04 | 9.89 | 9.91 | 9.30 | -1.00% | 1,192,368 |
| Dec 15, 2025 | 9.96 | 10.04 | 9.84 | 10.01 | 9.40 | 0.81% | 1,286,394 |
| Dec 12, 2025 | 10.02 | 10.14 | 9.91 | 9.93 | 9.32 | -0.70% | 1,201,929 |
| Dec 11, 2025 | 10.16 | 10.21 | 9.96 | 10.00 | 9.39 | -1.28% | 1,346,288 |
| Dec 10, 2025 | 10.07 | 10.22 | 10.07 | 10.13 | 9.51 | 0.80% | 1,135,854 |
| Dec 9, 2025 | 10.14 | 10.22 | 10.03 | 10.05 | 9.43 | -0.99% | 1,241,606 |
| Dec 8, 2025 | 10.24 | 10.24 | 10.11 | 10.15 | 9.53 | -0.68% | 1,101,682 |
| Dec 5, 2025 | 10.20 | 10.34 | 10.17 | 10.22 | 9.59 | 0.20% | 1,310,984 |
| Dec 4, 2025 | 10.16 | 10.22 | 10.13 | 10.20 | 9.58 | - | 1,060,194 |
| Dec 3, 2025 | 10.09 | 10.20 | 10.04 | 10.20 | 9.58 | 1.59% | 995,841 |