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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.14	10.78	10.78	11.2	10.73	2.27M
February 19, 2026	11.2	11.16	11.16	11.25	10.91	1.9M
February 18, 2026	11.28	11.19	11.19	11.49	11.1	1.75M
February 17, 2026	11.42	11.25	11.25	11.57	11.2	2.16M
February 13, 2026	11.03	11.4	11.4	11.79	10.96	2.99M
February 12, 2026	10.99	10.91	10.91	11.21	10.87	1.68M
February 11, 2026	11.25	10.84	10.84	11.27	10.64	2.2M
February 10, 2026	10.81	11.27	11.27	11.39	10.8	2.42M
February 09, 2026	11.04	10.77	10.77	11.09	10.5	2.4M
February 06, 2026	12.03	11.04	11.04	12.07	10.91	3.38M
February 05, 2026	11.92	11.94	11.94	12.03	11.49	2.62M
February 04, 2026	11.57	11.91	11.91	12	11.31	3.37M
February 03, 2026	12.05	11.81	11.81	12.68	11.65	4.72M
February 02, 2026	11.47	11.85	11.85	12.51	11.16	4.01M
January 30, 2026	12.92	11.47	11.47	12.92	11.21	5.01M
January 29, 2026	13.73	13.29	13.29	13.78	13.22	2.54M
January 28, 2026	13.6	13.71	13.71	13.83	13.48	2.8M
January 27, 2026	13.37	13.6	13.6	13.67	13.24	1.58M
January 26, 2026	13.36	13.37	13.37	13.44	13.12	1.41M
January 23, 2026	13.23	13.37	13.37	13.82	13.22	1.94M
January 22, 2026	13.39	13.41	13.41	13.81	13.36	2.12M
January 21, 2026	13.36	13.44	13.44	13.53	13.1	2.15M
January 20, 2026	13.78	13.31	13.31	13.8	13.22	4.19M
January 16, 2026	13.2	14.1	14.1	14.17	13.2	5.62M
January 15, 2026	12.62	13.35	13.35	13.4	12.57	4.43M
January 14, 2026	12.36	12.62	12.62	12.84	12.17	3.11M
January 13, 2026	12.38	12.39	12.39	12.56	12.12	2.88M
January 12, 2026	12.04	12.28	12.28	12.47	11.93	3.83M
January 09, 2026	11.36	12.23	12.23	12.53	11.27	11.6M
January 08, 2026	10.63	10.94	10.94	11.09	10.58	2.99M
January 07, 2026	10.44	10.71	10.71	11.17	10.44	5M
January 06, 2026	10.35	10.41	10.41	10.49	10.05	3.15M
January 05, 2026	10.16	10.39	10.39	10.43	9.98	3.69M
January 02, 2026	10.58	10.58	10.58	10.71	10.44	2.38M
December 31, 2025	10.53	10.5	10.5	10.64	10.47	1.7M
December 30, 2025	10.58	10.56	10.56	10.64	10.49	1.33M
December 29, 2025	10.95	10.59	10.59	10.97	10.53	2.56M
December 26, 2025	11.1	10.87	10.87	11.2	10.77	2.32M
December 24, 2025	11.06	11.09	11.09	11.12	10.98	1.53M
December 23, 2025	11.39	11.04	11.04	11.44	11	3.43M
December 22, 2025	11.29	11.45	11.45	11.49	11.29	5.03M
December 19, 2025	11.31	11.41	11.41	11.5	11.24	8.29M
December 18, 2025	11.07	11.32	11.32	11.39	11.07	11.26M
December 17, 2025	10.84	11.11	11.11	11.24	10.73	22.94M
December 16, 2025	10.03	9.91	9.91	10.04	9.89	1.19M
December 15, 2025	9.96	10.01	10.01	10.04	9.84	1.29M
December 12, 2025	10.02	9.93	9.93	10.14	9.91	1.2M
December 11, 2025	10.16	10	10	10.21	9.96	1.35M
December 10, 2025	10.07	10.13	10.13	10.22	10.07	1.14M
December 09, 2025	10.14	10.05	10.05	10.22	10.03	1.24M
December 08, 2025	10.24	10.15	10.15	10.24	10.11	1.1M
December 05, 2025	10.2	10.22	10.22	10.34	10.17	1.31M
December 04, 2025	10.16	10.2	10.2	10.22	10.13	1.06M
December 03, 2025	10.09	10.2	10.2	10.2	10.04	995,841
December 02, 2025	10.21	10.04	10.04	10.21	10.03	1.6M
December 01, 2025	10.06	10.19	10.19	10.23	10.04	1.56M
November 28, 2025	10.2	10.14	10.14	10.26	10.11	485,400
November 26, 2025	10.02	10.21	10.21	10.33	10.02	2.31M
November 25, 2025	9.74	10.05	10.05	10.07	9.74	2.63M
November 24, 2025	9.71	9.71	9.71	9.73	9.64	1.18M

Two Harbors Investment Corp. (TWO) NYSE