Skip to main content
Two Harbors Investment Corp. (TWOD)
NYSE: TWOD · Real-Time Price · USD · Preferred Stock
25.64
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
25.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Two Harbors Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6025.6925.6025.6425.64-9,681
Dec 4, 202525.5525.6625.5225.6425.640.35%32,065
Dec 3, 202525.3125.5725.3125.5525.551.07%111,235
Dec 2, 202525.3425.4025.2625.2825.28-0.51%39,614
Dec 1, 202525.3425.4125.3025.4125.41-18,376
Nov 28, 202525.3625.4325.3625.4125.410.43%5,557
Nov 26, 202525.3025.3625.2625.3025.30-195,877
Nov 25, 202525.2425.3825.2225.3025.300.20%78,930
Nov 24, 202525.2325.4225.1925.2525.250.16%33,019
Nov 21, 202525.2525.2625.1825.2125.210.28%64,617
Nov 20, 202525.2425.3125.1025.1425.14-0.32%85,859
Nov 19, 202525.3725.3925.2125.2225.22-0.59%195,789
Nov 18, 202525.4225.5025.3125.3725.37-11,084
Nov 17, 202525.5325.5325.3025.3725.37-0.43%25,418
Nov 14, 202525.4725.5425.3925.4825.48-23,897
Nov 13, 202525.5625.5625.4725.4825.48-0.31%2,862
Nov 12, 202525.5925.6225.5525.5625.560.04%10,033
Nov 11, 202525.5025.5525.5025.5525.550.08%12,366
Nov 10, 202525.6925.6925.4025.5325.53-0.08%34,849
Nov 7, 202525.6825.8325.4925.5525.55-1.02%36,750
Nov 6, 202525.8426.1525.7325.8125.81-0.41%4,856
Nov 5, 202525.8325.9225.6725.9225.920.35%4,101
Nov 4, 202525.8425.8425.7525.8325.83-0.04%6,389
Nov 3, 202525.7325.8525.7225.8425.840.54%10,461
Oct 31, 202525.6625.7125.5625.7025.70-1.32%11,873
Oct 30, 202526.0926.1926.0426.0525.46-0.10%14,207
Oct 29, 202526.1726.1925.9026.0725.48-0.43%11,192
Oct 28, 202526.1626.1926.1626.1825.590.09%6,199
Oct 27, 202526.1126.1626.1126.1625.570.35%33,492
Oct 24, 202526.1026.1026.0726.0725.48-5,932
Oct 23, 202526.0726.0726.0726.0725.48-2,122
Oct 22, 202526.1026.1826.0726.0725.480.12%6,600
Oct 21, 202526.0826.0825.9926.0425.450.35%4,617
Oct 20, 202525.9826.1025.9525.9525.37-22,349
Oct 17, 202526.0026.0025.9025.9525.370.08%11,285
Oct 16, 202526.0926.1525.9225.9325.35-0.84%18,893
Oct 15, 202525.9526.1525.8626.1525.561.23%8,448
Oct 14, 202525.7025.8525.6925.8325.250.38%5,454
Oct 13, 202525.6725.7825.6725.7425.160.25%4,763
Oct 10, 202525.7225.8125.6725.6725.09-0.16%3,858
Oct 9, 202525.7525.7525.6725.7125.130.04%5,529
Oct 8, 202525.9826.0125.6225.7025.12-0.73%86,089
Oct 7, 202525.9826.0225.8825.8925.31-0.35%14,032
Oct 6, 202525.8525.9825.7925.9825.400.58%8,336
Oct 3, 202525.7625.8325.7125.8325.25-0.12%6,657
Oct 2, 202525.7425.8625.7425.8625.280.51%9,014
Oct 1, 202525.5525.7325.5525.7325.150.70%13,505
Sep 30, 202525.6825.6825.5325.5524.98-0.51%19,239
Sep 29, 202525.6825.6825.6025.6825.100.02%7,440
Sep 26, 202525.6525.6825.6525.6825.10-0.14%2,118
Sep 25, 202525.7025.7325.6525.7125.130.04%5,965
Sep 24, 202525.7525.7525.6325.7025.12-0.19%15,594
Sep 23, 202525.6725.7525.6125.7525.170.13%7,167
Sep 22, 202525.7125.7425.6525.7225.140.03%15,054
Sep 19, 202525.7325.7325.5425.7125.13-0.08%4,284
Sep 18, 202525.5725.7525.5025.7325.150.63%8,055
Sep 17, 202525.5125.6225.5025.5724.990.47%17,199
Sep 16, 202525.5525.5925.4425.4524.88-0.12%30,444
Sep 15, 202525.6025.6025.4525.4824.910.20%13,410
Sep 12, 202525.5325.5525.4325.4324.86-0.12%5,979
Sep 11, 202525.4425.6525.4425.4624.890.08%9,359
Sep 10, 202525.4725.6225.4125.4424.87-0.12%12,455
Sep 9, 202525.3625.4725.3325.4724.900.55%17,699
Sep 8, 202525.3025.4425.3025.3324.760.20%28,210
Sep 5, 202525.2925.3525.2525.2824.710.04%59,764
Sep 4, 202525.3025.4625.2625.2724.70-0.12%40,930
Sep 3, 202525.4325.4325.2925.3024.73-0.08%31,518
Sep 2, 202525.3725.4425.2925.3224.75-0.20%24,695
Aug 29, 202525.3525.4025.3025.3724.800.16%30,857
Aug 28, 202525.3925.4225.3025.3324.76-0.04%21,265
Aug 27, 202525.3625.4125.3025.3424.770.20%24,831
Aug 26, 202525.4025.4925.2825.2924.72-0.28%72,640
Aug 25, 202525.4025.5025.3325.3624.79-0.16%40,567
Aug 22, 202525.4325.6025.3625.4024.83-0.31%87,198
Aug 21, 202525.5026.0025.4225.4824.91-0.35%44,076
Aug 20, 202525.6525.6525.5025.5724.99-0.43%31,363
Aug 19, 202525.6125.7425.5625.6825.100.47%10,354
Aug 18, 202525.5525.6125.5025.5624.990.12%14,402
Aug 15, 202525.4525.6325.4125.5324.96-0.04%35,827
Aug 14, 202525.4225.5625.4125.5424.970.27%22,604
Aug 13, 202525.4325.5325.3625.4724.900.16%39,507
Aug 12, 202525.3925.4525.2625.4324.860.32%72,064
Aug 11, 202525.7325.7325.3525.3524.78-1.36%44,698
Aug 8, 202525.7925.9825.6425.7025.12-1.15%15,506
Aug 7, 202525.6526.0825.6226.0025.421.44%9,386
Aug 6, 202525.6326.1825.6025.6325.050.27%14,689
Aug 5, 202525.5225.6825.5225.5624.990.24%11,312
Aug 4, 202525.7025.7025.4825.5024.93-0.27%22,377
Aug 1, 202525.4925.6725.3925.5724.99-1.73%14,610
Jul 31, 202525.9426.0925.9426.0224.85-0.19%5,756
Jul 30, 202525.9426.0825.9026.0724.900.46%23,349
Jul 29, 202525.9526.0025.8925.9524.780.03%11,737
Jul 28, 202525.8526.0125.8525.9424.770.16%8,048
Jul 25, 202525.8925.9925.8525.9024.73-0.04%5,639
Jul 24, 202525.9725.9925.8825.9124.740.04%7,255
Jul 23, 202525.9625.9625.8325.9024.73-0.12%3,997
Jul 22, 202525.8125.9425.8125.9324.760.50%16,352
Jul 21, 202525.9525.9525.7925.8024.64-0.69%6,304
Jul 18, 202525.9625.9825.9625.9824.810.10%1,103
Jul 17, 202525.8925.9725.8525.9624.790.52%6,507