Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TWO Historical Prices

Two Harbors Investment Corp. · daily open, high, low, close & volume

Trading days
192
Period high
14.17
Period low
8.78
Period change
+27.14%
DateOpenHighLowCloseChangeVolume
Aug 24, 202612.1812.1912.1712.18+1.08%19,390,318
Aug 21, 202612.0212.0612.0212.05+0.08%3,599,373
Aug 20, 202612.0112.0412.0012.04+0.25%2,141,722
Aug 19, 202612.0312.0312.0012.01+0.17%1,478,960
Aug 18, 202612.0412.0411.9911.99-0.17%2,024,367
Aug 17, 202612.0212.0412.0112.01-0.25%1,056,530
Aug 14, 202612.0312.0412.0212.04+0.08%1,264,530
Aug 13, 202612.0412.0512.0112.03-0.08%1,796,418
Aug 12, 202612.0012.0512.0012.04+0.42%1,466,616
Aug 11, 202612.0312.0411.9811.99-0.33%7,739,809
Aug 10, 202612.0612.0912.0112.03-0.74%5,390,044
Aug 7, 202612.0612.1212.0512.12+0.75%2,995,743
Aug 6, 202612.0312.0512.0312.03+0.00%2,194,306
Aug 5, 202612.0512.0612.0312.03-0.33%3,846,120
Aug 4, 202612.0612.0712.0312.07+0.17%8,879,927
Aug 3, 202612.0912.1012.0412.05-0.33%7,410,409
Jul 31, 202612.1112.1212.0812.09-0.17%9,157,901
Jul 30, 202612.1212.1212.1012.11+0.08%1,731,758
Jul 29, 202612.1212.1412.1012.10+0.00%2,702,711
Jul 28, 202612.1212.1212.1012.10-0.17%1,989,934
Jul 27, 202612.1112.1212.0912.12+0.17%1,530,210
Jul 24, 202612.1012.1112.0912.10+0.08%2,065,560
Jul 23, 202612.0612.1012.0612.09-0.08%1,202,047
Jul 22, 202612.1112.1112.0012.10+0.00%4,601,100
Jul 21, 202612.1112.1112.0912.10+0.00%1,486,445
Jul 20, 202612.0912.1012.0912.10+0.08%1,148,019
Jul 17, 202612.1012.1112.0812.09-0.08%883,330
Jul 16, 202612.0912.1112.0912.10+0.08%774,459
Jul 15, 202612.1412.1412.0712.09-0.17%4,432,506
Jul 14, 202612.0912.1212.0812.11+0.25%1,289,590
Jul 13, 202612.0912.0912.0812.08+0.00%698,542
Jul 10, 202612.0712.0912.0512.08+0.08%567,145
Jul 9, 202612.0712.0912.0712.07+0.00%483,919
Jul 8, 202612.0712.1012.0712.07-0.08%856,889
Jul 7, 202612.0712.0912.0612.08-0.08%864,935
Jul 6, 202612.0912.1012.0612.09+0.17%2,935,669
Jul 2, 202612.0712.1312.0112.07-2.27%13,632,205
Jul 1, 202612.4212.4312.3312.35-0.48%2,094,930
Jun 30, 202612.3812.4512.3812.41+0.00%1,225,291
Jun 29, 202612.4212.4312.3612.41-0.16%1,124,281
Jun 26, 202612.3412.4312.3412.43+0.32%3,676,313
Jun 25, 202612.3812.4012.3612.39+0.16%791,341
Jun 24, 202612.3612.3812.3112.37+0.41%724,236
Jun 23, 202612.3112.3612.2012.32+0.82%1,189,541
Jun 22, 202612.3112.3812.1912.22-0.81%2,337,862
Jun 18, 202612.3312.4312.3212.32+0.24%2,285,310
Jun 17, 202612.2112.3812.2112.29+0.24%1,330,478
Jun 16, 202612.2412.3012.2412.26+0.16%556,343
Jun 15, 202612.3312.3612.1412.24-0.81%1,408,955
Jun 12, 202612.3512.3712.3212.34+0.08%936,788
Jun 11, 202612.3712.3812.3212.33+0.00%1,260,685
Jun 10, 202612.3912.4012.3212.33-0.48%1,513,466
Jun 9, 202612.3612.4012.3612.39+0.24%1,016,209
Jun 8, 202612.3912.4012.3412.36+0.16%1,145,829
Jun 5, 202612.3512.3812.3212.34-0.16%1,215,323
Jun 4, 202612.4012.4212.3512.36+0.00%823,103
Jun 3, 202612.3612.3912.3412.36-0.40%781,384
Jun 2, 202612.3412.4212.3412.41+0.40%807,407
Jun 1, 202612.3212.4112.3112.36+0.24%1,074,177
May 29, 202612.3512.4212.3212.33-0.40%1,390,893
May 28, 202612.4912.5412.2812.38-0.88%3,423,770
May 27, 202612.5412.5712.4812.49-0.40%796,289
May 26, 202612.5012.5412.4812.54+0.32%954,277
May 22, 202612.5012.5212.4912.50+0.00%1,543,110
May 21, 202612.5012.5312.4912.50-0.08%1,219,786
May 20, 202612.5012.5512.4912.51+0.08%1,156,064
May 19, 202612.4112.5712.3712.50+0.56%2,573,918
May 18, 202612.6012.6012.4212.43-1.35%2,010,240
May 15, 202612.6012.6412.5512.60+0.00%2,428,065
May 14, 202612.6512.6512.5612.60+0.72%2,663,010
May 13, 202612.5612.6812.5112.51-1.18%3,093,661
May 12, 202612.6212.7212.6112.66+0.32%1,894,743
May 11, 202612.6912.7112.5612.62+0.56%8,055,191
May 8, 202612.5212.5912.4512.55+1.37%2,452,467
May 7, 202612.2512.4112.2412.38+1.06%1,852,064
May 6, 202612.3412.4612.2412.25-0.08%2,163,379
May 5, 202612.3012.3712.2212.26+0.25%1,649,434
May 4, 202612.1512.2912.0712.23-2.47%4,111,079
May 1, 202612.2912.6712.2612.54+8.38%7,673,537
Apr 30, 202611.5311.5911.5011.57+0.09%1,808,206
Apr 29, 202611.5011.6011.4811.56+5.00%3,990,553
Apr 28, 202611.0211.0511.0011.01-0.09%1,074,558
Apr 27, 202610.9911.0410.9811.02+0.18%850,703
Apr 24, 202610.9911.0610.9811.00+0.00%1,934,112
Apr 23, 202611.0011.0210.9611.00-0.09%1,722,446
Apr 22, 202611.0411.0410.9711.01+0.27%1,139,339
Apr 21, 202611.0211.0510.9710.98-0.36%1,964,099
Apr 20, 202611.0911.0910.9811.02-0.90%1,790,721
Apr 17, 202611.1311.1511.0711.12-0.09%2,657,328
Apr 16, 202610.9611.1510.9611.13+0.18%1,563,863
Apr 15, 202611.1111.1211.0611.11+0.09%902,513
Apr 14, 202611.1911.2711.0411.10-0.63%1,107,108
Apr 13, 202610.9811.1710.9811.17+1.36%1,571,368
Apr 10, 202610.9811.0310.9711.02+0.46%1,027,712
Apr 9, 202610.9811.1010.9610.97+0.00%2,048,046
Apr 8, 202611.1011.2210.9610.97+0.27%2,974,582
Apr 7, 202611.0011.0910.9410.94-0.64%3,142,455
Apr 6, 202611.0211.1110.9611.01-0.99%1,996,989
Apr 2, 202610.9411.1310.8911.12-1.68%4,243,097
Apr 1, 202611.4011.5711.3011.31-0.96%5,427,293
Mar 31, 202611.2611.4211.2011.42+1.69%7,158,802
Mar 30, 202611.2511.2711.1911.23+0.09%6,770,107
Mar 27, 202611.2411.2811.1411.22-1.58%8,943,385
Mar 26, 202611.2111.4011.2111.40+0.71%3,947,517
Mar 25, 202611.4111.4711.2911.32-0.35%3,036,249
Mar 24, 202611.2611.4611.2011.36-0.26%2,994,605
Mar 23, 202611.2811.5011.1911.39+6.35%9,716,855
Mar 20, 202610.7210.8910.6510.71-0.56%9,553,134
Mar 19, 202610.5310.9510.3610.77+13.01%16,577,477
Mar 18, 20269.139.909.089.53+4.27%5,302,241
Mar 17, 20269.019.168.909.14+2.58%3,169,440
Mar 16, 20269.139.298.908.91-0.67%3,348,101
Mar 13, 20269.289.478.908.97-2.61%3,805,969
Mar 12, 20269.319.429.059.21-2.54%2,959,130
Mar 11, 20269.559.639.309.45-2.38%2,009,303
Mar 10, 20269.6410.139.509.68+3.75%4,989,722
Mar 9, 20269.169.358.789.33+0.76%3,393,884
Mar 6, 20269.509.789.139.26-3.54%3,596,862
Mar 5, 20269.8710.129.429.60-3.13%3,705,707
Mar 4, 202610.1010.209.899.91-1.49%1,705,839
Mar 3, 202610.0010.239.8010.06-1.47%2,287,190
Mar 2, 202610.0510.469.8010.21-1.16%2,728,668
Feb 27, 202610.4010.6310.3010.33-2.27%2,708,251
Feb 26, 20269.6510.599.5910.57+9.31%4,212,521
Feb 25, 202610.6510.659.009.67-9.46%9,973,627
Feb 24, 202610.5210.7110.3010.68+1.14%1,495,237
Feb 23, 202610.7510.7910.4110.56-2.04%1,480,845
Feb 20, 202611.1411.2010.7310.78-3.41%2,273,995
Feb 19, 202611.2011.2410.9111.16-0.27%1,904,967
Feb 18, 202611.2811.4811.1011.19-0.53%1,751,778
Feb 17, 202611.4211.5711.2011.25-1.32%2,159,861
Feb 13, 202611.0311.7910.9611.40+4.49%2,988,454
Feb 12, 202610.9911.2110.8710.91+0.65%1,680,059
Feb 11, 202611.2511.2710.6410.84-3.82%2,201,566
Feb 10, 202610.8111.3910.8011.27+4.64%2,420,948
Feb 9, 202611.0411.0910.5010.77-2.45%2,403,048
Feb 6, 202612.0312.0710.9111.04-7.54%3,383,298
Feb 5, 202611.9212.0311.4911.94+0.25%2,620,815
Feb 4, 202611.5712.0011.3111.91+0.85%3,367,606
Feb 3, 202612.0512.6811.6511.81-0.34%4,724,108
Feb 2, 202611.4712.5111.1611.85+3.31%4,006,421
Jan 30, 202612.9212.9211.2111.47-13.69%5,014,180
Jan 29, 202613.7313.7813.2213.29-3.06%2,536,620
Jan 28, 202613.6013.8213.4813.71+0.81%2,796,776
Jan 27, 202613.3713.6613.2313.60+1.72%1,705,444
Jan 26, 202613.3613.4413.1213.37+0.00%1,405,525
Jan 23, 202613.3113.8313.2013.37-0.30%2,215,449
Jan 22, 202613.3913.8013.3613.41-0.22%2,118,379
Jan 21, 202613.3613.5313.1013.44+0.98%2,150,184
Jan 20, 202613.7813.8013.2213.31-5.60%4,186,584
Jan 16, 202613.2014.1713.2014.10+5.62%5,623,281
Jan 15, 202612.6213.3912.5713.35+5.78%4,850,257
Jan 14, 202612.3612.8412.1712.62+1.86%3,110,547
Jan 13, 202612.3212.5512.1212.39+0.90%3,022,650
Jan 12, 202612.0412.4711.9312.28+0.41%3,831,875
Jan 9, 202611.3612.5311.2712.23+11.79%11,596,687
Jan 8, 202610.6311.0910.5810.94+2.15%2,994,656
Jan 7, 202610.4411.1710.4410.71+2.88%5,003,240
Jan 6, 202610.3510.4810.0410.41+0.19%3,151,204
Jan 5, 202610.1610.439.9810.39-1.80%3,687,532
Jan 2, 202610.5810.7110.4410.58+0.76%2,379,983
Dec 31, 202510.5310.6410.4710.50-0.57%1,697,833
Dec 30, 202510.6110.6410.4910.56-0.28%1,696,845
Dec 29, 202510.9510.9710.5310.59-2.58%2,560,456
Dec 26, 202511.1011.2010.7710.87-1.98%2,322,132
Dec 24, 202511.0611.1210.9811.09+0.45%1,528,056
Dec 23, 202511.3911.4411.0011.04-3.58%3,426,314
Dec 22, 202511.2911.4911.2911.45+0.35%5,031,969
Dec 19, 202511.3111.5011.2411.41+0.80%8,286,232
Dec 18, 202511.0711.3811.0711.32+1.89%11,249,282
Dec 17, 202510.8411.2410.7311.11+12.11%22,924,873
Dec 16, 202510.0310.049.899.91-1.00%1,190,967
Dec 15, 20259.9610.049.8410.01+0.81%1,285,593
Dec 12, 202510.0210.149.919.93-0.70%1,200,829
Dec 11, 202510.1610.219.9610.00-1.28%1,344,631
Dec 10, 202510.0710.2210.0710.13+0.80%1,135,249
Dec 9, 202510.1410.2210.0310.05-0.99%1,241,406
Dec 8, 202510.2410.2410.1110.15-0.68%1,101,482
Dec 5, 202510.2010.3410.1710.22+0.20%1,310,476
Dec 4, 202510.1610.2210.1310.20+0.00%1,059,594
Dec 3, 202510.0910.2010.0410.20+1.59%995,136
Dec 2, 202510.2010.2010.0310.04-1.47%1,603,765
Dec 1, 202510.0610.2310.0410.19+0.49%1,555,900
Nov 28, 202510.2010.2610.1110.14-0.69%485,155
Nov 26, 202510.0210.3210.0210.21+1.59%2,313,437
Nov 25, 20259.7410.079.7410.05+3.50%2,629,985
Nov 24, 20259.719.739.649.71-0.10%1,176,853
Nov 21, 20259.479.729.409.72+2.86%1,396,502
Nov 20, 20259.549.639.449.45-0.74%1,198,456
Nov 19, 20259.609.619.499.52-0.21%980,578
Nov 18, 20259.569.609.439.54-0.42%1,157,359
Nov 17, 20259.739.789.569.58-1.03%1,164,944

Daily open, high, low, close and volume for Two Harbors Investment Corp. (TWO). Showing 192 trading days. Unadjusted prices.