NYSE : TWO
Two Harbors Investment Corp. — Price history
Real Estate · REIT - Mortgage · United States
Last price 12.18 USD (At close: Aug 24, 2026) · Market cap 1.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Two Harbors Investment Corp. (TWO) closed at 12.18 USD on 2026-08-24. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-24 | 12.18 | 12.19 | 12.17 | 12.18 | 19,379,258 | +1.08% |
| 2026-08-21 | 12.02 | 12.06 | 12.02 | 12.05 | 3,177,699 | +0.08% |
| 2026-08-20 | 12.01 | 12.04 | 12 | 12.04 | 2,141,699 | +0.25% |
| 2026-08-19 | 12.03 | 12.03 | 12 | 12.01 | 1,478,338 | +0.17% |
| 2026-08-18 | 12.04 | 12.04 | 11.99 | 11.99 | 2,024,366 | -0.17% |
| 2026-08-17 | 12.02 | 12.04 | 12.01 | 12.01 | 1,056,385 | -0.25% |
| 2026-08-14 | 12.03 | 12.04 | 12.02 | 12.04 | 1,264,510 | +0.08% |
| 2026-08-13 | 12.04 | 12.05 | 12.01 | 12.03 | 1,795,061 | -0.08% |
| 2026-08-12 | 12 | 12.05 | 12 | 12.04 | 1,464,820 | +0.42% |
| 2026-08-11 | 12.03 | 12.04 | 11.98 | 11.99 | 7,735,069 | -0.33% |
| 2026-08-10 | 12.06 | 12.089 | 12.01 | 12.03 | 5,386,923 | -0.74% |
| 2026-08-07 | 12.06 | 12.12 | 12.05 | 12.12 | 2,981,685 | +0.75% |
| 2026-08-06 | 12.03 | 12.05 | 12.03 | 12.03 | 2,194,201 | +0.00% |
| 2026-08-05 | 12.05 | 12.06 | 12.03 | 12.03 | 3,803,099 | -0.33% |
| 2026-08-04 | 12.06 | 12.07 | 12.03 | 12.07 | 8,879,180 | +0.17% |
| 2026-08-03 | 12.09 | 12.1 | 12.045 | 12.05 | 7,356,819 | -0.33% |
| 2026-07-31 | 12.11 | 12.12 | 12.08 | 12.09 | 9,092,672 | -0.17% |
| 2026-07-30 | 12.12 | 12.12 | 12.1 | 12.11 | 1,721,004 | +0.08% |
| 2026-07-29 | 12.12 | 12.14 | 12.1 | 12.1 | 2,702,439 | +0.00% |
| 2026-07-28 | 12.12 | 12.12 | 12.1 | 12.1 | 1,988,559 | -0.17% |
| 2026-07-27 | 12.11 | 12.12 | 12.09 | 12.12 | 1,529,784 | +0.17% |
| 2026-07-24 | 12.1 | 12.11 | 12.09 | 12.1 | 2,065,550 | +0.08% |
| 2026-07-23 | 12.06 | 12.1 | 12.06 | 12.09 | 1,202,890 | -0.08% |
| 2026-07-22 | 12.11 | 12.11 | 12 | 12.1 | 4,600,626 | +0.00% |
| 2026-07-21 | 12.11 | 12.11 | 12.09 | 12.1 | 1,486,335 | +0.00% |
| 2026-07-20 | 12.09 | 12.1 | 12.09 | 12.1 | 1,147,155 | +0.08% |
| 2026-07-17 | 12.1 | 12.105 | 12.08 | 12.09 | 878,835 | -0.08% |
| 2026-07-16 | 12.09 | 12.11 | 12.09 | 12.1 | 774,109 | +0.08% |
| 2026-07-15 | 12.14 | 12.14 | 12.07 | 12.09 | 4,432,458 | -0.17% |
| 2026-07-14 | 12.09 | 12.12 | 12.081 | 12.11 | 1,289,160 | +0.25% |
| 2026-07-13 | 12.09 | 12.09 | 12.08 | 12.08 | 697,691 | +0.00% |
| 2026-07-10 | 12.07 | 12.09 | 12.055 | 12.08 | 566,893 | +0.08% |
| 2026-07-09 | 12.07 | 12.09 | 12.07 | 12.07 | 483,404 | +0.00% |
| 2026-07-08 | 12.07 | 12.1 | 12.07 | 12.07 | 856,795 | -0.08% |
| 2026-07-07 | 12.07 | 12.09 | 12.06 | 12.08 | 863,781 | -0.08% |
| 2026-07-06 | 12.09 | 12.1 | 12.061 | 12.09 | 2,935,157 | +0.17% |
| 2026-07-02 | 12.07 | 12.13 | 12.01 | 12.07 | 13,630,983 | +0.50% |
| 2026-07-01 | 12.42 | 12.43 | 12.33 | 12.35 | 2,042,482 | -0.48% |
| 2026-06-30 | 12.38 | 12.45 | 12.38 | 12.41 | 1,225,290 | +0.00% |
| 2026-06-29 | 12.42 | 12.43 | 12.36 | 12.41 | 1,124,280 | -0.16% |
| 2026-06-26 | 12.34 | 12.43 | 12.335 | 12.43 | 3,676,312 | +0.32% |
| 2026-06-25 | 12.38 | 12.4 | 12.36 | 12.39 | 791,340 | +0.16% |
| 2026-06-24 | 12.36 | 12.385 | 12.315 | 12.37 | 724,235 | +0.41% |
| 2026-06-23 | 12.31 | 12.355 | 12.2 | 12.32 | 1,189,540 | +0.82% |
| 2026-06-22 | 12.31 | 12.384 | 12.19 | 12.22 | 2,337,862 | -0.81% |
| 2026-06-18 | 12.33 | 12.43 | 12.32 | 12.32 | 2,285,309 | +0.24% |
| 2026-06-17 | 12.21 | 12.38 | 12.21 | 12.29 | 1,330,478 | +0.24% |
| 2026-06-16 | 12.24 | 12.3 | 12.24 | 12.26 | 556,342 | +0.16% |
| 2026-06-15 | 12.33 | 12.36 | 12.14 | 12.24 | 1,408,955 | -0.81% |
| 2026-06-12 | 12.35 | 12.37 | 12.325 | 12.34 | 936,788 | +0.08% |
| 2026-06-11 | 12.37 | 12.38 | 12.32 | 12.33 | 1,260,685 | +0.00% |
| 2026-06-10 | 12.39 | 12.4 | 12.32 | 12.33 | 1,513,465 | -0.48% |
| 2026-06-09 | 12.36 | 12.4 | 12.36 | 12.39 | 1,016,209 | +0.24% |
| 2026-06-08 | 12.39 | 12.4 | 12.335 | 12.36 | 1,145,829 | +0.16% |
| 2026-06-05 | 12.35 | 12.38 | 12.32 | 12.34 | 1,215,323 | -0.16% |
| 2026-06-04 | 12.4 | 12.42 | 12.35 | 12.36 | 823,103 | +0.00% |
| 2026-06-03 | 12.36 | 12.39 | 12.34 | 12.36 | 781,383 | -0.40% |
| 2026-06-02 | 12.34 | 12.42 | 12.34 | 12.41 | 807,407 | +0.40% |
| 2026-06-01 | 12.32 | 12.41 | 12.31 | 12.36 | 1,074,176 | +0.24% |
| 2026-05-29 | 12.35 | 12.42 | 12.32 | 12.33 | 1,390,893 | -0.40% |
| 2026-05-28 | 12.49 | 12.54 | 12.275 | 12.38 | 3,423,769 | -0.88% |
| 2026-05-27 | 12.54 | 12.575 | 12.485 | 12.49 | 796,289 | -0.40% |
| 2026-05-26 | 12.5 | 12.54 | 12.48 | 12.54 | 954,277 | +0.32% |
| 2026-05-22 | 12.5 | 12.52 | 12.49 | 12.5 | 1,543,109 | +0.00% |
| 2026-05-21 | 12.5 | 12.525 | 12.49 | 12.5 | 1,219,787 | -0.08% |
| 2026-05-20 | 12.5 | 12.55 | 12.495 | 12.51 | 1,156,063 | +0.08% |
| 2026-05-19 | 12.41 | 12.575 | 12.37 | 12.5 | 2,573,918 | +0.56% |
| 2026-05-18 | 12.6 | 12.6 | 12.42 | 12.43 | 2,010,240 | -1.35% |
| 2026-05-15 | 12.6 | 12.64 | 12.55 | 12.6 | 2,428,064 | +0.00% |
| 2026-05-14 | 12.65 | 12.65 | 12.56 | 12.6 | 2,663,010 | +0.72% |
| 2026-05-13 | 12.56 | 12.68 | 12.51 | 12.51 | 3,093,661 | -1.18% |
| 2026-05-12 | 12.62 | 12.72 | 12.61 | 12.66 | 1,894,742 | +0.32% |
| 2026-05-11 | 12.69 | 12.705 | 12.56 | 12.62 | 8,055,190 | +0.56% |
| 2026-05-08 | 12.52 | 12.585 | 12.45 | 12.55 | 2,452,467 | +1.37% |
| 2026-05-07 | 12.25 | 12.415 | 12.24 | 12.38 | 1,852,064 | +1.06% |
| 2026-05-06 | 12.34 | 12.465 | 12.24 | 12.25 | 2,163,378 | -0.08% |
| 2026-05-05 | 12.3 | 12.37 | 12.221 | 12.26 | 1,649,434 | +0.25% |
| 2026-05-04 | 12.15 | 12.29 | 12.07 | 12.23 | 4,111,294 | -2.47% |
| 2026-05-01 | 12.29 | 12.67 | 12.26 | 12.54 | 7,673,536 | +8.38% |
| 2026-04-30 | 11.53 | 11.59 | 11.5 | 11.57 | 1,808,206 | +0.09% |
| 2026-04-29 | 11.5 | 11.595 | 11.48 | 11.56 | 3,990,553 | +5.00% |
| 2026-04-28 | 11.02 | 11.05 | 11 | 11.01 | 1,074,574 | -0.09% |
| 2026-04-27 | 10.99 | 11.035 | 10.98 | 11.02 | 850,703 | +0.18% |
| 2026-04-24 | 10.99 | 11.06 | 10.98 | 11 | 1,934,112 | +0.00% |
| 2026-04-23 | 11 | 11.02 | 10.965 | 11 | 1,722,445 | -0.09% |
| 2026-04-22 | 11.04 | 11.04 | 10.97 | 11.01 | 1,139,339 | +0.27% |
| 2026-04-21 | 11.02 | 11.05 | 10.97 | 10.98 | 1,964,099 | -0.36% |
| 2026-04-20 | 11.09 | 11.09 | 10.98 | 11.02 | 1,790,821 | -0.90% |
| 2026-04-17 | 11.13 | 11.15 | 11.07 | 11.12 | 2,657,328 | -0.09% |
| 2026-04-16 | 10.96 | 11.15 | 10.96 | 11.13 | 1,563,863 | +0.18% |
| 2026-04-15 | 11.11 | 11.12 | 11.06 | 11.11 | 902,512 | +0.09% |
| 2026-04-14 | 11.19 | 11.265 | 11.035 | 11.1 | 1,107,107 | -0.63% |
| 2026-04-13 | 10.98 | 11.17 | 10.98 | 11.17 | 1,571,368 | +1.36% |
| 2026-04-10 | 10.98 | 11.03 | 10.975 | 11.02 | 1,027,711 | +0.46% |
| 2026-04-09 | 10.98 | 11.1 | 10.96 | 10.97 | 2,048,045 | +0.00% |
| 2026-04-08 | 11.1 | 11.22 | 10.965 | 10.97 | 2,974,582 | +0.27% |
| 2026-04-07 | 11 | 11.09 | 10.94 | 10.94 | 3,142,454 | -0.64% |
| 2026-04-06 | 11.02 | 11.11 | 10.96 | 11.01 | 1,996,988 | -0.99% |
| 2026-04-02 | 10.94 | 11.135 | 10.89 | 11.12 | 4,243,097 | +1.37% |
| 2026-04-01 | 11.4 | 11.57 | 11.3 | 11.31 | 5,427,293 | -0.96% |
| 2026-03-31 | 11.26 | 11.42 | 11.2 | 11.42 | 7,158,802 | +1.69% |
| 2026-03-30 | 11.25 | 11.27 | 11.19 | 11.23 | 6,770,107 | +0.09% |
| 2026-03-27 | 11.24 | 11.28 | 11.14 | 11.22 | 8,943,384 | -1.58% |
| 2026-03-26 | 11.21 | 11.4 | 11.205 | 11.4 | 3,947,516 | +0.71% |
| 2026-03-25 | 11.41 | 11.47 | 11.285 | 11.32 | 3,036,248 | -0.35% |
| 2026-03-24 | 11.26 | 11.46 | 11.2 | 11.36 | 2,994,605 | -0.26% |
| 2026-03-23 | 11.28 | 11.5 | 11.19 | 11.39 | 9,716,854 | +6.35% |
| 2026-03-20 | 10.72 | 10.89 | 10.65 | 10.71 | 9,552,985 | -0.56% |
| 2026-03-19 | 10.53 | 10.95 | 10.36 | 10.77 | 16,577,476 | +13.01% |
| 2026-03-18 | 9.13 | 9.9 | 9.08 | 9.53 | 5,302,241 | +4.27% |
| 2026-03-17 | 9.01 | 9.16 | 8.9 | 9.14 | 3,169,439 | +2.58% |
| 2026-03-16 | 9.13 | 9.29 | 8.9 | 8.91 | 3,348,100 | -0.67% |
| 2026-03-13 | 9.28 | 9.47 | 8.9 | 8.97 | 3,805,968 | -2.61% |
| 2026-03-12 | 9.31 | 9.42 | 9.05 | 9.21 | 2,959,130 | -2.54% |
| 2026-03-11 | 9.55 | 9.63 | 9.3 | 9.45 | 2,009,302 | -2.38% |
| 2026-03-10 | 9.64 | 10.135 | 9.5 | 9.68 | 4,989,721 | +3.75% |
| 2026-03-09 | 9.16 | 9.35 | 8.78 | 9.33 | 3,393,883 | +0.76% |
| 2026-03-06 | 9.5 | 9.78 | 9.13 | 9.26 | 3,596,861 | -3.54% |
| 2026-03-05 | 9.87 | 10.12 | 9.42 | 9.6 | 3,705,707 | -3.13% |
| 2026-03-04 | 10.1 | 10.2 | 9.89 | 9.91 | 1,705,839 | -1.49% |