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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.46	24.37	24.37	24.5	24.31	55,363
January 12, 2026	24.5	24.51	24.51	24.75	24.43	158,812
January 09, 2026	24.91	25.05	24.47	25.12	24.91	168,899
January 08, 2026	24.9	24.91	24.33	24.95	24.89	19,534
January 07, 2026	24.8	24.87	24.29	24.87	24.79	19,949
January 06, 2026	24.78	24.81	24.81	24.82	24.78	24,936
January 05, 2026	24.74	24.8	24.8	24.81	24.7	30,234
January 02, 2026	24.67	24.74	24.74	24.76	24.65	16,666
December 31, 2025	24.79	24.7	24.7	24.79	24.62	35,712
December 30, 2025	24.79	24.73	24.73	24.81	24.72	53,725
December 29, 2025	24.35	24.76	24.76	24.79	24.35	217,692
December 26, 2025	24.43	24.44	24.44	24.45	24.37	36,350
December 24, 2025	24.41	24.47	24.47	24.55	24.36	62,586
December 23, 2025	24.4	24.49	24.49	24.49	24.35	58,700
December 22, 2025	24.35	24.42	24.42	24.48	24.27	299,035
December 19, 2025	24.65	24.66	24.66	24.72	24.61	37,553
December 18, 2025	24.6	24.65	24.65	24.71	24.55	65,549
December 17, 2025	24.43	24.6	24.6	24.9	24.43	548,268
December 16, 2025	24	24.04	24.04	24.05	24	19,135
December 15, 2025	24.02	24.01	24.01	24.03	23.99	9,426
December 12, 2025	23.94	24.01	24.01	24.04	23.87	13,446
December 11, 2025	23.94	24.03	24.03	24.04	23.94	16,926
December 10, 2025	24.07	23.99	23.99	24.07	23.96	8,371
December 09, 2025	24.01	24	24	24.05	23.96	14,259
December 08, 2025	24.05	24.02	24.02	24.06	23.96	20,391
December 05, 2025	23.99	24.02	24.02	24.05	23.91	11,941
December 04, 2025	23.9	23.96	23.96	23.96	23.84	23,999
December 03, 2025	23.86	23.87	23.87	23.88	23.83	16,683
December 02, 2025	23.82	23.89	23.89	23.9	23.82	9,988
December 01, 2025	23.9	23.87	23.87	23.9	23.82	5,633
November 28, 2025	23.78	23.9	23.9	23.9	23.75	9,218
November 26, 2025	23.76	23.85	23.85	23.85	23.73	14,109
November 25, 2025	23.9	23.84	23.84	23.9	23.64	10,069
November 24, 2025	23.94	23.9	23.9	23.94	23.7	14,830
November 21, 2025	23.71	23.81	23.81	23.87	23.59	21,126
November 20, 2025	23.82	23.71	23.71	23.84	23.71	21,926
November 19, 2025	23.93	23.86	23.86	23.93	23.82	10,561
November 18, 2025	23.97	23.91	23.91	23.97	23.9	13,234
November 17, 2025	24.04	23.97	23.97	24.04	23.93	14,626
November 14, 2025	23.99	24.02	24.02	24.05	23.9	21,686
November 13, 2025	24.07	24	24	24.08	23.91	12,503
November 12, 2025	24.01	24.06	24.06	24.08	24.01	11,382
November 11, 2025	23.96	23.99	23.99	24.08	23.96	28,157
November 10, 2025	23.99	23.93	23.93	24.01	23.91	26,208
November 07, 2025	23.67	23.91	23.91	24.06	23.62	173,097
November 06, 2025	23.58	23.73	23.73	23.73	23.58	14,118
November 05, 2025	23.6	23.8	23.8	23.8	23.6	10,984
November 04, 2025	23.5	23.67	23.67	23.68	23.43	20,986
November 03, 2025	23.61	23.63	23.63	23.69	23.6	13,403
October 31, 2025	23.65	23.56	23.56	23.66	23.41	46,248
October 30, 2025	23.73	23.69	23.69	23.79	23.41	14,316
October 29, 2025	23.76	23.69	23.69	23.82	23.65	8,600
October 28, 2025	23.82	23.75	23.75	23.82	23.68	6,845
October 27, 2025	23.76	23.78	23.78	23.81	23.72	11,521
October 24, 2025	23.82	23.72	23.72	23.82	23.67	12,456
October 23, 2025	23.71	23.68	23.68	23.71	23.64	7,405
October 22, 2025	23.61	23.71	23.71	23.71	23.51	14,263
October 21, 2025	23.63	23.65	23.65	23.7	23.61	9,959
October 20, 2025	23.81	23.68	23.68	23.82	23.65	21,829
October 17, 2025	23.81	23.71	23.71	23.81	23.71	9,189

Two Harbors Investment Corp. (TWO-PC) NYSE