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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.85	23.79	23.79	23.9	23.75	7,662
October 15, 2025	23.71	23.85	23.85	23.9	23.71	7,248
October 14, 2025	23.75	23.71	23.71	23.8	23.7	16,316
October 13, 2025	23.95	23.76	23.76	23.95	23.73	18,983
October 10, 2025	24.07	23.85	23.85	24.1	23.66	20,457
October 09, 2025	24.6	24.54	23.93	24.62	24.54	26,245
October 08, 2025	24.58	24.58	23.96	24.6	24.55	13,700
October 07, 2025	24.62	24.53	23.92	24.64	24.52	16,472
October 06, 2025	24.5	24.6	23.99	24.63	24.5	26,293
October 03, 2025	24.49	24.45	24.45	24.5	24.37	15,720
October 02, 2025	24.28	24.45	24.45	24.45	24.28	16,672
October 01, 2025	24.11	24.33	24.33	24.33	24.11	15,810
September 30, 2025	24.25	24.07	24.07	24.25	24.02	44,524
September 29, 2025	24.32	24.25	24.25	24.32	24.19	10,206
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

Two Harbors Investment Corp. (TWO-PC) NYSE