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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	11.7	11.86	11.86	11.91	11.7	806,268
May 07, 2025	11.79	11.61	11.61	11.79	11.6	999,910
May 06, 2025	11.76	11.57	11.57	11.88	11.57	2.41M
May 05, 2025	11.77	11.86	11.86	11.95	11.71	1.07M
May 02, 2025	11.85	11.87	11.87	11.96	11.79	1.08M
May 01, 2025	11.92	11.77	11.77	12.02	11.72	1.13M
April 30, 2025	12.32	11.87	11.87	12.32	11.82	3.39M
April 29, 2025	12.3	12.42	12.42	12.67	11.7	2.63M
April 28, 2025	11.8	12	12	12.05	11.76	1.74M
April 25, 2025	11.52	11.77	11.77	11.78	11.45	1.29M
April 24, 2025	11.39	11.48	11.48	11.52	11.28	1.02M
April 23, 2025	11.6	11.38	11.38	11.66	11.28	1.42M
April 22, 2025	11	11.3	11.3	11.31	10.96	1.73M
April 21, 2025	10.85	10.84	10.84	10.9	10.62	1.6M
April 17, 2025	10.82	10.97	10.97	11.07	10.82	1.02M
April 16, 2025	10.88	10.81	10.81	11	10.77	1.21M
April 15, 2025	10.91	11.01	11.01	11.2	10.86	1.42M
April 14, 2025	10.96	10.87	10.87	11.13	10.66	1.85M
April 11, 2025	10.77	10.7	10.7	10.83	10.35	2.48M
April 10, 2025	11.29	10.72	10.72	11.35	10.33	2.62M
April 09, 2025	10.71	11.4	11.4	11.5	10.16	3.58M
April 08, 2025	11.4	10.88	10.88	11.52	10.74	2.47M
April 07, 2025	10.91	11.03	11.03	11.86	10.74	3.93M
April 04, 2025	12.05	11.54	11.54	12.12	11.44	3.09M
April 03, 2025	12.93	12.87	12.42	13.09	12.74	2.69M
April 02, 2025	13.15	13.13	12.67	13.28	12.9	1.83M
April 01, 2025	13.35	13.25	12.79	13.42	13.19	1.43M
March 31, 2025	13.13	13.36	12.89	13.46	13.03	1.97M
March 28, 2025	13.52	13.21	13.21	13.53	13.08	1.04M
March 27, 2025	13.5	13.47	13.47	13.61	13.42	752,542
March 26, 2025	13.57	13.46	13.46	13.57	13.27	1.03M
March 25, 2025	13.79	13.6	13.6	13.81	13.57	988,100
March 24, 2025	13.82	13.74	13.74	13.94	13.69	930,999
March 21, 2025	13.78	13.7	13.7	13.82	13.66	2.28M
March 20, 2025	13.85	13.82	13.82	13.95	13.78	977,777
March 19, 2025	13.9	13.87	13.87	13.95	13.7	1.35M
March 18, 2025	13.81	13.81	13.81	13.91	13.75	917,726
March 17, 2025	13.74	13.86	13.86	13.93	13.72	1.4M
March 14, 2025	13.49	13.68	13.68	13.69	13.43	775,124
March 13, 2025	13.46	13.37	13.37	13.68	13.35	1.04M
March 12, 2025	13.47	13.4	13.4	13.47	13.25	964,364
March 11, 2025	13.86	13.37	13.37	13.94	13.28	1.68M
March 10, 2025	14.07	13.86	13.86	14.24	13.76	1.75M
March 07, 2025	13.87	14.07	14.07	14.25	13.87	1.72M
March 06, 2025	13.84	13.87	13.87	13.95	13.78	947,484
March 05, 2025	13.77	13.93	13.93	14	13.75	830,642
March 04, 2025	13.82	13.8	13.8	13.97	13.67	1.53M
March 03, 2025	14.18	13.97	13.97	14.28	13.89	1.36M
February 28, 2025	13.99	14.18	14.18	14.22	13.99	1.14M
February 27, 2025	13.97	13.99	13.99	14.03	13.87	892,839
February 26, 2025	13.91	13.97	13.97	14.06	13.88	932,477
February 25, 2025	13.89	13.91	13.91	13.99	13.79	1.17M
February 24, 2025	13.8	13.81	13.81	13.95	13.7	1.1M
February 21, 2025	13.75	13.76	13.76	13.9	13.72	1.76M
February 20, 2025	13.59	13.69	13.69	13.7	13.58	805,400
February 19, 2025	13.48	13.55	13.55	13.6	13.45	883,478
February 18, 2025	13.51	13.51	13.51	13.67	13.48	981,938
February 14, 2025	13.4	13.52	13.52	13.54	13.39	629,000
February 13, 2025	13.22	13.39	13.39	13.4	13.16	781,931
February 12, 2025	13.09	13.12	13.12	13.16	13.08	822,307

Two Harbors Investment Corp. (TWO) NYSE