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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.98	24.96	24.96	25	24.8	35,810
February 19, 2026	24.93	24.99	24.99	25.01	24.93	24,242
February 18, 2026	25	24.97	24.97	25	24.97	8,607
February 17, 2026	24.94	24.97	24.97	25	24.94	16,313
February 13, 2026	24.96	24.94	24.94	24.97	24.93	21,829
February 12, 2026	24.98	24.96	24.96	25	24.96	21,068
February 11, 2026	24.97	24.99	24.99	25.01	24.96	24,416
February 10, 2026	24.96	24.97	24.97	25	24.96	28,748
February 09, 2026	24.97	25	25	25	24.96	13,506
February 06, 2026	24.96	25	25	25	24.96	11,414
February 05, 2026	24.96	24.97	24.97	25	24.96	39,647
February 04, 2026	24.94	24.96	24.96	24.99	24.93	33,271
February 03, 2026	24.94	24.94	24.94	24.97	24.88	22,509
February 02, 2026	24.95	24.92	24.92	24.98	24.92	67,480
January 30, 2026	24.98	24.94	24.94	25	24.73	46,944
January 29, 2026	24.97	24.98	24.98	25	24.97	10,811
January 28, 2026	24.99	25.05	25.05	25.05	24.95	36,607
January 27, 2026	24.95	24.99	24.99	25.03	24.9	71,276
January 26, 2026	24.77	24.9	24.88	24.94	24.77	46,870
January 23, 2026	24.86	24.84	24.84	24.86	24.78	11,800
January 22, 2026	24.83	24.9	24.9	24.93	24.77	31,239
January 21, 2026	24.43	24.83	24.83	24.84	24.43	75,767
January 20, 2026	24.44	24.47	24.47	24.49	24.42	22,112
January 16, 2026	24.5	24.46	24.46	24.5	24.42	17,927
January 15, 2026	24.44	24.5	24.5	24.5	24.43	35,914
January 14, 2026	24.37	24.42	24.42	24.44	24.37	27,376
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

Two Harbors Investment Corp. (TWO-PC) NYSE