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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.34	24.2	24.2	24.34	24.14	7,241
September 25, 2025	24.44	24.36	24.36	24.46	24.3	4,138
September 24, 2025	24.38	24.49	24.49	24.5	24.23	11,325
September 23, 2025	24.4	24.4	24.4	24.4	24.36	13,507
September 22, 2025	24.28	24.4	24.4	24.41	24.28	8,298
September 19, 2025	24.4	24.4	24.4	24.4	24.32	8,162
September 18, 2025	24.56	24.51	24.51	24.56	24.41	11,078
September 17, 2025	24.5	24.58	24.58	24.58	24.48	47,228
September 16, 2025	24.44	24.54	24.54	24.56	24.44	9,835
September 15, 2025	24.5	24.46	24.46	24.5	24.42	12,013
September 12, 2025	24.39	24.47	24.47	24.6	24.37	31,338
September 11, 2025	24.25	24.39	24.39	24.4	24.25	5,777
September 10, 2025	24.12	24.25	24.25	24.25	24.12	7,047
September 09, 2025	24.15	24.14	24.14	24.19	24.1	8,064
September 08, 2025	24.03	24.13	24.13	24.15	24.03	17,456
September 05, 2025	24.05	24.1	24.1	24.1	23.9	12,436
September 04, 2025	24.08	24.02	24.02	24.08	23.99	3,890
September 03, 2025	24	24.06	24.06	24.08	23.96	28,159
September 02, 2025	23.92	24.03	24.03	24.05	23.88	20,129
August 29, 2025	24.12	23.92	23.92	24.12	23.85	45,027
August 28, 2025	24.11	24.13	24.13	24.14	24.11	8,907
August 27, 2025	24	24.08	24.08	24.1	24	11,609
August 26, 2025	24.14	24.07	24.07	24.14	24.07	7,375
August 25, 2025	23.95	24.1	24.1	24.19	23.94	20,943
August 22, 2025	23.89	24.03	24.03	24.11	23.89	9,814
August 21, 2025	24.22	23.87	23.87	24.23	23.79	47,330
August 20, 2025	24.26	24.24	24.24	24.27	24.2	11,084
August 19, 2025	24.11	24.27	24.27	24.27	24.1	10,454
August 18, 2025	24.09	24.18	24.18	24.18	24.09	3,231
August 15, 2025	24.18	24.08	24.08	24.18	24.06	1,658
August 14, 2025	24.18	24.18	24.18	24.2	24.12	10,169
August 13, 2025	24.15	24.13	24.13	24.22	24.05	20,288
August 12, 2025	24.06	24.1	24.1	24.15	24.04	10,037
August 11, 2025	23.96	23.99	23.99	24.28	23.96	22,808
August 08, 2025	23.9	24.02	24.02	24.06	23.87	32,755
August 07, 2025	23.83	23.91	23.91	23.91	23.83	18,078
August 06, 2025	23.94	23.87	23.87	23.94	23.85	16,360
August 05, 2025	23.91	23.9	23.9	23.95	23.87	14,198
August 04, 2025	23.8	23.9	23.9	23.96	23.78	15,771
August 01, 2025	23.77	23.8	23.8	23.85	23.68	40,051
July 31, 2025	23.84	23.76	23.76	23.92	23.76	27,961
July 30, 2025	24.05	23.84	23.84	24.05	23.8	9,308
July 29, 2025	23.75	23.81	23.81	23.88	23.75	24,333
July 28, 2025	23.79	23.84	23.84	23.87	23.66	17,057
July 25, 2025	23.77	23.74	23.74	23.81	23.7	15,653
July 24, 2025	23.76	23.77	23.77	23.82	23.58	10,719
July 23, 2025	23.68	23.73	23.73	23.74	23.65	15,271
July 22, 2025	23.66	23.64	23.64	23.77	23.59	8,278
July 21, 2025	23.57	23.69	23.69	23.9	23.57	12,231
July 18, 2025	23.69	23.55	23.55	23.9	23.55	34,346
July 17, 2025	23.79	23.71	23.71	23.84	23.66	27,578
July 16, 2025	23.7	23.73	23.73	23.82	23.68	20,711
July 15, 2025	23.68	23.7	23.7	23.8	23.58	23,475
July 14, 2025	23.74	23.68	23.68	23.83	23.65	33,014
July 11, 2025	23.87	23.74	23.74	23.87	23.69	46,521
July 10, 2025	24.25	24.42	23.82	24.53	24.25	30,139
July 09, 2025	24.49	24.28	24.28	24.6	24.26	56,288
July 08, 2025	24.4	24.48	24.48	24.65	24.4	33,505
July 07, 2025	24.27	24.33	24.33	24.45	24.27	33,332
July 03, 2025	24.21	24.35	24.35	24.4	24.21	14,905

Two Harbors Investment Corp. (TWO-PC) NYSE