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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Two Harbors Investment Corp. (TWO-PC) NYSE