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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.66	24.78	24.78	24.79	24.63	8,664
February 19, 2026	24.6	24.81	24.81	24.82	24.6	9,917
February 18, 2026	24.71	24.65	24.65	24.75	24.58	40,670
February 17, 2026	24.61	24.78	24.78	24.79	24.61	11,256
February 13, 2026	24.7	24.69	24.69	24.7	24.61	4,647
February 12, 2026	24.63	24.7	24.7	24.73	24.63	5,076
February 11, 2026	24.66	24.65	24.65	24.67	24.62	9,050
February 10, 2026	24.56	24.64	24.64	24.75	24.56	11,386
February 09, 2026	24.8	24.65	24.65	24.8	24.59	22,413
February 06, 2026	24.82	24.72	24.72	24.82	24.67	23,489
February 05, 2026	24.62	24.78	24.78	24.84	24.58	13,746
February 04, 2026	24.71	24.73	24.73	24.84	24.56	10,652
February 03, 2026	24.66	24.72	24.72	24.88	24.52	7,343
February 02, 2026	24.62	24.59	24.59	24.7	24.54	34,243
January 30, 2026	24.71	24.66	24.66	24.82	24.3	51,867
January 29, 2026	24.91	24.7	24.7	24.91	24.66	26,323
January 28, 2026	24.88	24.88	24.88	24.88	24.71	31,917
January 27, 2026	24.59	24.74	24.74	24.86	24.51	137,238
January 26, 2026	24.18	24.52	24.52	24.6	24.1	84,200
January 23, 2026	24.21	24.27	24.27	24.32	24.16	5,860
January 22, 2026	24.13	24.27	24.27	24.44	24.06	64,505
January 21, 2026	23.46	24.06	24.06	24.13	23.46	60,306
January 20, 2026	23.42	23.55	23.55	23.59	23.42	22,704
January 16, 2026	23.51	23.55	23.55	23.68	23.45	13,174
January 15, 2026	23.52	23.5	23.5	23.6	23.5	21,866
January 14, 2026	23.53	23.52	23.52	23.55	23.48	12,329
January 13, 2026	23.83	23.62	23.62	23.83	23.55	18,386
January 12, 2026	23.62	23.83	23.83	23.98	23.5	36,330
January 09, 2026	23.89	24.1	23.62	24.1	23.8	12,201
January 08, 2026	23.7	23.86	23.39	23.88	23.65	10,271
January 07, 2026	23.66	23.78	23.31	23.79	23.65	5,698
January 06, 2026	23.62	23.66	23.66	23.7	23.62	467,251
January 05, 2026	23.74	23.62	23.62	23.75	23.62	40,681
January 02, 2026	23.66	23.7	23.7	23.75	23.54	38,421
December 31, 2025	23.5	23.56	23.56	23.72	23.5	24,099
December 30, 2025	23.6	23.56	23.56	23.75	23.45	112,700
December 29, 2025	23.71	23.6	23.6	23.8	23.6	23,153
December 26, 2025	23.67	23.7	23.7	23.73	23.65	23,942
December 24, 2025	23.76	23.7	23.7	23.76	23.7	10,409
December 23, 2025	23.7	23.7	23.7	23.74	23.67	88,175
December 22, 2025	23.81	23.7	23.7	23.86	23.65	110,581
December 19, 2025	24.02	23.88	23.88	24.02	23.88	26,230
December 18, 2025	24.06	24.02	24.02	24.11	24.01	46,293
December 17, 2025	24.15	24.12	24.12	24.6	23.9	545,037
December 16, 2025	22.8	22.87	22.87	22.9	22.77	7,352
December 15, 2025	22.91	22.92	22.92	23	22.81	5,134
December 12, 2025	23	23	23	23.19	22.9	16,657
December 11, 2025	22.89	23.14	23.14	23.14	22.81	17,549
December 10, 2025	22.81	22.91	22.91	22.96	22.8	10,126
December 09, 2025	22.95	22.91	22.91	22.95	22.76	6,956
December 08, 2025	22.91	22.96	22.96	22.96	22.81	4,074
December 05, 2025	22.83	22.97	22.97	22.97	22.69	10,841
December 04, 2025	22.74	22.73	22.73	22.81	22.73	3,549
December 03, 2025	22.73	22.83	22.83	22.83	22.73	6,435
December 02, 2025	22.8	22.8	22.8	22.83	22.66	10,376
December 01, 2025	22.68	22.8	22.8	22.81	22.68	13,014
November 28, 2025	22.94	22.66	22.66	22.98	22.57	28,803
November 26, 2025	22.96	23	23	23.03	22.91	3,687
November 25, 2025	22.73	22.94	22.94	23.04	22.73	2,883
November 24, 2025	22.89	22.78	22.78	22.89	22.75	5,540

Two Harbors Investment Corp. (TWO-PB) NYSE