Two Harbors Investment Co... (TWO)
13.31
0.10 (0.76%)
At close: Mar 31, 2025, 1:01 PM
Two Harbors Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.52 | 13.53 | 13.08 | 13.21 | -0.26 | -1.93% | 1,044,968 |
| Mar 27, 2025 | 13.50 | 13.61 | 13.42 | 13.47 | 0.01 | 0.07% | 752,542 |
| Mar 26, 2025 | 13.57 | 13.57 | 13.27 | 13.46 | -0.14 | -1.03% | 1,031,000 |
| Mar 25, 2025 | 13.79 | 13.81 | 13.57 | 13.60 | -0.14 | -1.02% | 988,100 |
| Mar 24, 2025 | 13.82 | 13.94 | 13.69 | 13.74 | 0.04 | 0.29% | 930,999 |
| Mar 21, 2025 | 13.78 | 13.82 | 13.66 | 13.70 | -0.12 | -0.87% | 2,281,444 |
| Mar 20, 2025 | 13.85 | 13.95 | 13.78 | 13.82 | -0.05 | -0.36% | 977,777 |
| Mar 19, 2025 | 13.90 | 13.95 | 13.70 | 13.87 | 0.06 | 0.43% | 1,348,116 |
| Mar 18, 2025 | 13.81 | 13.91 | 13.75 | 13.81 | -0.05 | -0.36% | 917,726 |
| Mar 17, 2025 | 13.74 | 13.93 | 13.72 | 13.86 | 0.18 | 1.32% | 1,401,307 |
| Mar 14, 2025 | 13.49 | 13.69 | 13.43 | 13.68 | 0.31 | 2.32% | 775,124 |
| Mar 13, 2025 | 13.46 | 13.68 | 13.35 | 13.37 | -0.03 | -0.22% | 1,044,159 |
| Mar 12, 2025 | 13.47 | 13.47 | 13.25 | 13.40 | 0.03 | 0.22% | 965,848 |
| Mar 11, 2025 | 13.86 | 13.94 | 13.28 | 13.37 | -0.49 | -3.54% | 1,680,300 |
| Mar 10, 2025 | 14.07 | 14.24 | 13.76 | 13.86 | -0.21 | -1.49% | 1,751,504 |
| Mar 7, 2025 | 13.87 | 14.25 | 13.87 | 14.07 | 0.20 | 1.44% | 1,722,866 |
| Mar 6, 2025 | 13.84 | 13.95 | 13.78 | 13.87 | -0.06 | -0.43% | 947,484 |
| Mar 5, 2025 | 13.77 | 14.00 | 13.75 | 13.93 | 0.13 | 0.94% | 830,642 |
| Mar 4, 2025 | 13.82 | 13.97 | 13.67 | 13.80 | -0.17 | -1.22% | 1,535,720 |
| Mar 3, 2025 | 14.18 | 14.28 | 13.89 | 13.97 | -0.21 | -1.48% | 1,363,004 |
| Feb 28, 2025 | 13.99 | 14.22 | 13.99 | 14.18 | 0.19 | 1.36% | 1,140,927 |
| Feb 27, 2025 | 13.97 | 14.03 | 13.87 | 13.99 | 0.02 | 0.14% | 892,839 |
| Feb 26, 2025 | 13.91 | 14.06 | 13.88 | 13.97 | 0.06 | 0.43% | 932,477 |
| Feb 25, 2025 | 13.89 | 13.99 | 13.79 | 13.91 | 0.10 | 0.72% | 1,168,500 |
| Feb 24, 2025 | 13.80 | 13.95 | 13.70 | 13.81 | 0.05 | 0.36% | 1,100,338 |
| Feb 21, 2025 | 13.75 | 13.90 | 13.72 | 13.76 | 0.07 | 0.51% | 1,757,135 |
| Feb 20, 2025 | 13.59 | 13.70 | 13.58 | 13.69 | 0.14 | 1.03% | 805,400 |
| Feb 19, 2025 | 13.48 | 13.60 | 13.45 | 13.55 | 0.04 | 0.30% | 883,478 |
| Feb 18, 2025 | 13.51 | 13.67 | 13.48 | 13.51 | -0.01 | -0.07% | 981,938 |
| Feb 14, 2025 | 13.40 | 13.54 | 13.39 | 13.52 | 0.13 | 0.97% | 629,000 |
| Feb 13, 2025 | 13.22 | 13.40 | 13.16 | 13.39 | 0.27 | 2.06% | 781,931 |
| Feb 12, 2025 | 13.09 | 13.16 | 13.08 | 13.12 | -0.16 | -1.20% | 822,307 |
| Feb 11, 2025 | 13.00 | 13.28 | 12.98 | 13.28 | 0.26 | 2.00% | 1,588,335 |
| Feb 10, 2025 | 12.95 | 13.03 | 12.81 | 13.02 | 0.12 | 0.93% | 1,388,376 |
| Feb 7, 2025 | 12.90 | 12.92 | 12.73 | 12.90 | -0.04 | -0.31% | 1,109,245 |
| Feb 6, 2025 | 12.87 | 13.06 | 12.85 | 12.94 | 0.09 | 0.70% | 1,294,864 |
| Feb 5, 2025 | 12.83 | 12.88 | 12.76 | 12.85 | 0.09 | 0.71% | 725,046 |
| Feb 4, 2025 | 12.64 | 12.77 | 12.57 | 12.76 | 0.11 | 0.87% | 969,434 |
| Feb 3, 2025 | 12.47 | 12.71 | 12.44 | 12.65 | -0.10 | -0.78% | 1,068,644 |
| Jan 31, 2025 | 12.64 | 12.89 | 12.59 | 12.75 | 0.19 | 1.51% | 1,838,245 |
| Jan 30, 2025 | 12.10 | 12.60 | 12.03 | 12.56 | 0.79 | 6.71% | 2,436,142 |
| Jan 29, 2025 | 11.98 | 12.11 | 11.72 | 11.77 | -0.22 | -1.83% | 2,116,900 |
| Jan 28, 2025 | 11.95 | 12.18 | 11.95 | 11.99 | 0.01 | 0.08% | 1,668,696 |
| Jan 27, 2025 | 11.82 | 12.00 | 11.81 | 11.98 | 0.16 | 1.35% | 1,310,700 |
| Jan 24, 2025 | 11.79 | 11.93 | 11.77 | 11.82 | 0.02 | 0.17% | 810,540 |
| Jan 23, 2025 | 11.85 | 11.90 | 11.79 | 11.80 | -0.05 | -0.42% | 1,028,829 |
| Jan 22, 2025 | 11.99 | 12.00 | 11.84 | 11.85 | -0.19 | -1.58% | 1,273,300 |
| Jan 21, 2025 | 12.00 | 12.11 | 11.95 | 12.04 | 0.10 | 0.84% | 1,849,669 |
| Jan 17, 2025 | 11.93 | 11.98 | 11.87 | 11.94 | 0.12 | 1.02% | 901,453 |
| Jan 16, 2025 | 11.61 | 11.86 | 11.59 | 11.82 | 0.19 | 1.63% | 1,190,303 |