Skip to main content
Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.54
-0.08 (-0.31%)
Mar 6, 2026, 4:00 PM EST - Market closed

Two Harbors Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5925.6225.5325.5425.54-0.31%15,659
Mar 5, 202625.6525.6525.5825.6225.620.16%2,892
Mar 4, 202625.6225.7025.5825.5825.58-0.08%11,301
Mar 3, 202625.5525.6925.5025.6025.600.20%13,852
Mar 2, 202625.7025.7025.5425.5525.55-0.54%24,423
Feb 27, 202625.6525.7125.5825.6925.690.16%10,047
Feb 26, 202625.6025.6725.6025.6525.650.16%9,375
Feb 25, 202625.6125.6425.5825.6125.610.20%15,279
Feb 24, 202625.5525.6225.5325.5625.56-0.20%24,246
Feb 23, 202625.6525.6525.6025.6125.61-0.16%4,540
Feb 20, 202625.6225.6525.6025.6525.650.23%10,369
Feb 19, 202625.6225.6325.5825.5925.59-0.12%11,302
Feb 18, 202625.6325.6425.6025.6225.620.08%6,605
Feb 17, 202625.5725.6125.5525.6025.600.14%12,151
Feb 13, 202625.5825.5825.5325.5725.570.10%15,256
Feb 12, 202625.5425.5525.5225.5425.540.04%6,490
Feb 11, 202625.5525.5725.5125.5325.53-14,846
Feb 10, 202625.5925.5925.5125.5325.53-0.55%44,948
Feb 9, 202625.4825.7225.4825.6725.670.59%20,826
Feb 6, 202625.5825.6025.4825.5225.520.08%15,588
Feb 5, 202625.5925.6025.5025.5025.50-0.08%7,707
Feb 4, 202625.6025.6025.4925.5225.52-6,243
Feb 3, 202625.4825.5425.4725.5225.520.16%5,969
Feb 2, 202625.5025.5525.4425.4825.48-0.04%34,202
Jan 30, 202625.6525.6525.4725.4925.49-2.11%76,313
Jan 29, 202626.0326.0826.0026.0425.45-37,013
Jan 28, 202626.0126.0726.0026.0425.45-0.04%11,354
Jan 27, 202626.0026.0825.9526.0525.460.39%31,061
Jan 26, 202626.0526.0525.8525.9525.37-0.12%10,642
Jan 23, 202625.9026.0125.8925.9825.400.12%10,358
Jan 22, 202626.0026.0025.9125.9525.37-7,723
Jan 21, 202625.8726.0125.8625.9525.370.21%14,010
Jan 20, 202625.9125.9325.7725.9025.31-0.06%16,802
Jan 16, 202625.9825.9825.8525.9125.33-0.23%19,663
Jan 15, 202625.8926.0125.8925.9725.390.28%18,889
Jan 14, 202625.9325.9325.8625.9025.31-0.05%7,098
Jan 13, 202625.8825.9825.8225.9125.330.14%61,823
Jan 12, 202625.8925.9025.8325.8825.290.10%7,767
Jan 9, 202625.9625.9625.8525.8525.27-0.12%4,026
Jan 8, 202625.8525.9625.8525.8825.30-5,287
Jan 7, 202625.8025.9125.8025.8825.300.31%8,562
Jan 6, 202625.8325.9225.7125.8025.22-0.31%110,854
Jan 5, 202625.9425.9425.8325.8825.300.15%19,248
Jan 2, 202625.7825.9425.7825.8425.260.27%16,138
Dec 31, 202525.8325.8925.7525.7725.19-0.46%28,912
Dec 30, 202525.8425.9525.8425.8925.310.19%8,668
Dec 29, 202525.9025.9025.8425.8425.26-0.08%26,376
Dec 26, 202525.8725.8825.8525.8625.28-19,359
Dec 24, 202525.7925.9225.7925.8625.280.08%13,762
Dec 23, 202525.8025.8925.7825.8425.260.04%39,941
Dec 22, 202525.7425.8625.7325.8325.250.35%74,909
Dec 19, 202525.7325.8025.7325.7425.16-38,440
Dec 18, 202525.7125.7925.7125.7425.160.12%35,089
Dec 17, 202525.9025.9025.6725.7125.13-0.27%132,895
Dec 16, 202525.7625.8025.7525.7825.200.12%4,476
Dec 15, 202525.7025.7525.6825.7525.170.19%7,790
Dec 12, 202525.7025.7325.6025.7025.12-0.12%19,745
Dec 11, 202525.6525.7325.6525.7325.150.23%5,862
Dec 10, 202525.6725.6725.6025.6725.090.12%7,704
Dec 9, 202525.6025.6825.6025.6425.060.16%15,901
Dec 8, 202525.6425.6425.6025.6025.02-0.16%2,772
Dec 5, 202525.6025.6925.6025.6425.06-9,681
Dec 4, 202525.5525.6625.5225.6425.060.35%32,065
Dec 3, 202525.3125.5725.3125.5524.981.07%111,235
Dec 2, 202525.3425.4025.2625.2824.71-0.51%39,614
Dec 1, 202525.3425.4125.3025.4124.84-18,376
Nov 28, 202525.3625.4325.3625.4124.840.43%5,557
Nov 26, 202525.3025.3625.2625.3024.73-195,877
Nov 25, 202525.2425.3825.2225.3024.730.20%78,930
Nov 24, 202525.2325.4225.1925.2524.680.16%33,019
Nov 21, 202525.2525.2625.1825.2124.640.28%64,617
Nov 20, 202525.2425.3125.1025.1424.57-0.32%85,859
Nov 19, 202525.3725.3925.2125.2224.65-0.59%195,789
Nov 18, 202525.4225.5025.3125.3724.80-11,084
Nov 17, 202525.5325.5325.3025.3724.80-0.43%25,418
Nov 14, 202525.4725.5425.3925.4824.91-23,897
Nov 13, 202525.5625.5625.4725.4824.91-0.31%2,862
Nov 12, 202525.5925.6225.5525.5624.980.04%10,033
Nov 11, 202525.5025.5525.5025.5524.980.08%12,366
Nov 10, 202525.6925.6925.4025.5324.96-0.08%34,849
Nov 7, 202525.6825.8325.4925.5524.98-1.02%36,750
Nov 6, 202525.8426.1525.7325.8125.23-0.41%4,856
Nov 5, 202525.8325.9225.6725.9225.340.35%4,101
Nov 4, 202525.8425.8425.7525.8325.25-0.04%6,389
Nov 3, 202525.7325.8525.7225.8425.260.54%10,461
Oct 31, 202525.6625.7125.5625.7025.12-1.32%11,873
Oct 30, 202526.0926.1926.0426.0524.89-0.10%14,207
Oct 29, 202526.1726.1925.9026.0724.91-0.43%11,192
Oct 28, 202526.1626.1926.1626.1825.020.09%6,199
Oct 27, 202526.1126.1626.1126.1625.000.35%33,492
Oct 24, 202526.1026.1026.0726.0724.91-5,932
Oct 23, 202526.0726.0726.0726.0724.91-2,122
Oct 22, 202526.1026.1826.0726.0724.910.12%6,600
Oct 21, 202526.0826.0825.9926.0424.880.35%4,617
Oct 20, 202525.9826.1025.9525.9524.80-22,349
Oct 17, 202526.0026.0025.9025.9524.800.08%11,285
Oct 16, 202526.0926.1525.9225.9324.78-0.84%18,893
Oct 15, 202525.9526.1525.8626.1524.991.23%8,448
Oct 14, 202525.7025.8525.6925.8324.680.38%5,454
Oct 13, 202525.6725.7825.6725.7424.590.25%4,763