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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23	22.93	22.93	23	22.91	4,276
August 15, 2025	22.94	22.98	22.98	23	22.94	4,674
August 14, 2025	23.01	23.01	23.01	23.09	23.01	17,298
August 13, 2025	22.89	23.06	23.06	23.16	22.85	8,015
August 12, 2025	22.84	22.96	22.96	22.96	22.84	6,573
August 11, 2025	22.84	22.85	22.85	22.87	22.77	8,172
August 08, 2025	22.94	22.88	22.88	22.94	22.88	2,132
August 07, 2025	22.97	22.9	22.9	22.99	22.9	3,684
August 06, 2025	22.98	23.06	23.06	23.14	22.98	6,222
August 05, 2025	22.98	23.1	23.1	23.1	22.98	2,949
August 04, 2025	22.99	23.05	23.05	23.08	22.96	16,801
August 01, 2025	23.15	23.02	23.02	23.15	22.89	5,855
July 31, 2025	22.82	23.2	23.2	23.2	22.82	26,403
July 30, 2025	22.93	22.93	22.93	22.94	22.85	1,644
July 29, 2025	22.77	22.87	22.87	22.87	22.76	9,776
July 28, 2025	23	22.82	22.82	23	22.79	11,223
July 25, 2025	23.03	22.93	22.93	23.03	22.82	7,527
July 24, 2025	22.91	22.98	22.98	23.04	22.9	4,256
July 23, 2025	22.81	22.96	22.96	23.05	22.81	12,980
July 22, 2025	23.09	22.96	22.96	23.09	22.91	3,932
July 21, 2025	22.92	23.1	23.1	23.1	22.82	7,059
July 18, 2025	22.77	22.92	22.92	23.02	22.76	8,095
July 17, 2025	23.02	22.76	22.76	23.05	22.76	12,255
July 16, 2025	22.92	23.03	23.03	23.05	22.68	8,437
July 15, 2025	22.78	22.92	22.92	23.02	22.78	7,216
July 14, 2025	22.89	22.74	22.74	23.05	22.64	20,724
July 11, 2025	22.95	22.89	22.89	22.95	22.73	9,385
July 10, 2025	23.3	23.36	22.88	23.41	23.17	5,471
July 09, 2025	23.15	23.14	22.67	23.34	23.01	13,006
July 08, 2025	23.01	23.15	22.68	23.2	23.01	20,963
July 07, 2025	23	22.95	22.48	23.01	22.81	19,004
July 03, 2025	22.88	23.01	22.54	23.02	22.88	7,496
July 02, 2025	22.78	22.88	22.41	22.88	22.7	20,490
July 01, 2025	22.36	22.69	22.23	22.69	22.36	42,127
June 30, 2025	22.69	22.36	21.9	22.71	22.11	140,557
June 27, 2025	22.75	22.64	22.18	22.75	22.57	4,262
June 26, 2025	22.51	22.64	22.18	22.73	22.38	21,397
June 25, 2025	22.58	22.53	22.07	22.68	22.2	6,436
June 24, 2025	22.67	22.6	22.14	22.71	22.52	7,112
June 23, 2025	22.67	22.51	22.05	22.74	22.51	5,911
June 20, 2025	22.4	22.61	22.61	22.79	22.4	14,054
June 18, 2025	22.26	22.34	22.34	22.4	22.26	5,229
June 17, 2025	22.59	22.38	22.38	22.59	22.15	7,647
June 16, 2025	22.19	22.14	22.14	22.24	22.12	72,791
June 13, 2025	22.2	22.24	22.24	22.28	22.15	4,964
June 12, 2025	22.26	22.32	22.32	22.33	22.21	30,066
June 11, 2025	22.2	22.26	22.26	22.3	22.2	8,173
June 10, 2025	22.3	22.2	22.2	22.31	22.2	28,892
June 09, 2025	22.06	22.28	22.28	22.28	22	28,156
June 06, 2025	22.35	22.12	22.12	22.35	22.02	18,213
June 05, 2025	22.4	22.31	22.31	22.5	22.27	14,380
June 04, 2025	22.3	22.3	22.3	22.37	22.23	7,595
June 03, 2025	22.18	22.29	22.29	22.29	22.13	18,610
June 02, 2025	22.3	22.16	22.16	22.6	22.05	35,525
May 30, 2025	22.78	22.2	22.2	22.88	22.01	47,902
May 29, 2025	22.97	22.79	22.79	23	22.77	8,139
May 28, 2025	23.01	22.82	22.82	23.01	22.82	2,064
May 27, 2025	22.72	22.81	22.81	22.95	22.7	13,748
May 23, 2025	22.75	22.71	22.71	22.77	22.7	6,787
May 22, 2025	22.78	22.77	22.77	22.87	22.73	13,092

Two Harbors Investment Corp. (TWO-PB) NYSE