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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.57	22.2	22.2	22.57	22.18	98,491
November 06, 2025	22.75	22.49	22.49	22.75	22.49	9,709
November 05, 2025	22.74	22.75	22.75	22.8	22.67	7,145
November 04, 2025	22.45	22.75	22.75	22.75	22.34	8,860
November 03, 2025	22.46	22.56	22.56	22.65	22.43	8,613
October 31, 2025	22.65	22.43	22.43	22.69	22.17	36,040
October 30, 2025	22.72	22.63	22.63	22.82	22.55	8,691
October 29, 2025	22.75	22.7	22.7	22.83	22.7	5,700
October 28, 2025	22.85	22.75	22.75	22.88	22.75	11,743
October 27, 2025	22.81	22.81	22.81	22.9	22.81	4,033
October 24, 2025	22.82	22.73	22.73	22.82	22.6	8,977
October 23, 2025	22.72	22.77	22.77	22.82	22.72	10,296
October 22, 2025	22.76	22.72	22.72	22.77	22.7	5,767
October 21, 2025	22.71	22.89	22.89	22.9	22.71	6,360
October 20, 2025	22.8	22.71	22.71	22.89	22.69	3,880
October 17, 2025	22.93	22.75	22.75	22.93	22.75	2,023
October 16, 2025	22.78	22.87	22.87	23.01	22.75	5,903
October 15, 2025	22.85	22.87	22.87	23.08	22.84	8,176
October 14, 2025	22.85	22.75	22.75	22.85	22.75	2,916
October 13, 2025	23.08	22.79	22.79	23.1	22.77	4,818
October 10, 2025	23.29	23.2	23.2	23.29	22.89	2,711
October 09, 2025	23.55	23.48	23	23.55	23.45	6,225
October 08, 2025	23.55	23.6	23.12	23.6	23.55	8,250
October 07, 2025	23.42	23.44	22.96	23.76	23.42	10,243
October 06, 2025	23.83	23.62	23.14	23.83	23.62	6,644
October 03, 2025	23.2	23.5	23.02	23.92	23.2	12,346
October 02, 2025	23.65	23.81	23.33	23.91	23.58	15,620
October 01, 2025	23.38	23.64	23.16	23.64	23.24	14,624
September 30, 2025	23.26	23.11	22.64	23.38	23.06	16,460
September 29, 2025	23.4	23.39	22.92	23.4	23.13	5,817
September 26, 2025	23.3	23.3	23.3	23.42	23.3	3,442
September 25, 2025	23.4	23.32	23.32	23.48	23.3	3,826
September 24, 2025	23.57	23.51	23.51	23.65	23.29	10,413
September 23, 2025	23.63	23.51	23.51	23.79	23.38	7,704
September 22, 2025	23.51	23.71	23.71	23.74	23.51	6,979
September 19, 2025	23.55	23.64	23.64	23.67	23.55	5,165
September 18, 2025	23.06	23.56	23.56	23.58	23.06	7,615
September 17, 2025	23.55	23.53	23.53	23.55	23.22	3,561
September 16, 2025	23.4	23.42	23.42	23.45	23.29	8,067
September 15, 2025	23.11	23.4	23.4	23.4	23.09	1,741
September 12, 2025	23.4	23.26	23.26	23.41	22.93	8,600
September 11, 2025	23.1	23.46	23.46	23.47	22.97	23,242
September 10, 2025	23.09	23.1	23.1	23.14	23.02	19,209
September 09, 2025	23.03	23.03	23.03	23.1	23	12,446
September 08, 2025	22.88	23.05	23.05	23.19	22.88	18,488
September 05, 2025	22.67	22.88	22.88	22.88	22.58	17,551
September 04, 2025	22.74	22.62	22.62	22.74	22.45	18,886
September 03, 2025	22.57	22.7	22.7	22.72	22.5	11,804
September 02, 2025	22.45	22.5	22.5	22.52	22.43	5,590
August 29, 2025	22.71	22.47	22.47	22.74	22.31	69,479
August 28, 2025	22.85	22.73	22.73	22.85	22.65	5,646
August 27, 2025	22.82	22.8	22.8	22.85	22.75	5,069
August 26, 2025	22.7	22.87	22.87	22.87	22.61	10,352
August 25, 2025	22.75	22.7	22.7	22.77	22.61	17,551
August 22, 2025	22.81	22.75	22.75	22.83	22.6	9,386
August 21, 2025	22.84	22.68	22.68	22.86	22.46	29,127
August 20, 2025	22.95	22.95	22.95	22.99	22.95	11,582
August 19, 2025	22.91	22.98	22.98	23.03	22.91	6,685
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

Two Harbors Investment Corp. (TWO-PB) NYSE