Two Harbors Investment Corp. - TWO-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.83	24.85	24.85	24.85	24.8	5,748
February 19, 2026	24.83	24.85	24.85	24.85	24.81	18,766
February 18, 2026	24.95	24.84	24.84	24.95	24.84	9,339
February 17, 2026	24.8	24.95	24.95	24.95	24.8	2,958
February 13, 2026	24.86	24.81	24.81	24.86	24.8	10,518
February 12, 2026	24.85	24.8	24.8	24.85	24.8	2,350
February 11, 2026	24.83	24.82	24.82	24.86	24.8	7,208
February 10, 2026	24.78	24.83	24.83	24.85	24.78	7,360
February 09, 2026	24.83	24.84	24.84	24.84	24.78	10,072
February 06, 2026	24.85	24.84	24.84	24.85	24.78	6,398
February 05, 2026	24.75	24.84	24.84	24.85	24.71	9,934
February 04, 2026	24.82	24.73	24.73	24.82	24.66	5,318
February 03, 2026	24.65	24.73	24.73	24.79	24.61	6,858
February 02, 2026	24.69	24.65	24.65	24.75	24.6	207,914
January 30, 2026	24.84	24.66	24.66	24.92	24.5	31,411
January 29, 2026	24.9	24.86	24.86	24.93	24.86	15,304
January 28, 2026	24.89	24.9	24.9	24.9	24.82	21,922
January 27, 2026	24.68	24.86	24.86	24.89	24.66	54,462
January 26, 2026	24.42	24.65	24.65	24.67	24.31	27,646
January 23, 2026	24.48	24.55	24.55	24.55	24.48	15,416
January 22, 2026	24.41	24.55	24.55	24.6	24.41	23,022
January 21, 2026	24.04	24.51	24.51	24.54	24.04	48,942
January 20, 2026	23.98	24.1	24.1	24.29	23.96	27,179
January 16, 2026	24.04	24.05	24.05	24.12	24.01	12,740
January 15, 2026	24.1	24.08	24.08	24.14	24	21,568
January 14, 2026	24.15	24.04	24.04	24.15	24	13,109
January 13, 2026	24.36	24.15	24.15	24.39	24.11	21,776
January 12, 2026	24.22	24.45	24.45	24.75	24.07	111,214
January 09, 2026	24.35	24.68	24.17	24.7	24.3	50,804
January 08, 2026	24.35	24.41	23.91	24.42	24.28	12,946
January 07, 2026	24.12	24.28	24.28	24.34	24.12	24,189
January 06, 2026	24.1	24.27	24.27	24.27	24.1	6,387
January 05, 2026	24.1	24.1	24.1	24.25	24.05	31,598
January 02, 2026	24.06	24.14	24.14	24.2	24.06	20,442
December 31, 2025	24.1	24.06	24.06	24.17	23.79	160,987
December 30, 2025	24.2	24.12	24.12	24.2	24.06	18,253
December 29, 2025	24.12	24.24	24.24	24.24	24.11	22,805
December 26, 2025	24.13	24.17	24.17	24.23	24.13	25,696
December 24, 2025	24.1	24.13	24.13	24.15	24.1	8,139
December 23, 2025	24.24	24.15	24.15	24.25	24.1	22,743
December 22, 2025	24.1	24.12	24.12	24.2	24	53,953
December 19, 2025	24.48	24.34	24.34	24.48	24.27	14,100
December 18, 2025	24.48	24.48	24.48	24.51	24.42	525,807
December 17, 2025	24.06	24.48	24.48	24.8	23.69	427,303
December 16, 2025	23.31	23.2	23.2	23.32	23.19	16,122
December 15, 2025	23.34	23.34	23.34	23.38	23.32	3,262
December 12, 2025	23.31	23.4	23.4	23.4	23.3	10,186
December 11, 2025	23.36	23.46	23.46	23.46	23.36	4,347
December 10, 2025	23.5	23.4	23.4	23.52	23.31	7,212
December 09, 2025	23.38	23.38	23.38	23.41	23.35	5,565
December 08, 2025	23.38	23.36	23.36	23.38	23.36	2,689
December 05, 2025	23.35	23.4	23.4	23.5	23.35	5,136
December 04, 2025	23.35	23.39	23.39	23.45	23.35	5,993
December 03, 2025	23.45	23.36	23.36	23.58	23.31	17,051
December 02, 2025	23.36	23.54	23.54	23.62	23.36	12,068
December 01, 2025	23.3	23.55	23.55	23.55	23.3	3,215
November 28, 2025	23.46	23.54	23.54	23.54	23.46	2,769
November 26, 2025	23.38	23.46	23.46	23.63	23.37	4,762
November 25, 2025	23.31	23.36	23.36	23.44	23.31	2,935
November 24, 2025	23.29	23.38	23.38	23.44	23.29	3,238

Two Harbors Investment Corp. (TWO-PA) NYSE