Two Harbors Investment Co... (TWO)
NYSE: TWO
· Real-Time Price · USD
10.29
-0.07 (-0.68%)
At close: Sep 08, 2025, 3:59 PM
10.32
0.29%
Pre-market: Sep 09, 2025, 07:10 AM EDT
TWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.36 | 10.43 | 10.24 | 10.28 | 10.28 | -0.77% | 1,700,730 |
| Sep 5, 2025 | 10.50 | 10.58 | 10.26 | 10.36 | 10.36 | -0.38% | 2,077,302 |
| Sep 4, 2025 | 10.13 | 10.42 | 10.06 | 10.40 | 10.40 | 3.48% | 3,057,917 |
| Sep 3, 2025 | 9.82 | 10.06 | 9.82 | 10.05 | 10.05 | 1.62% | 1,059,967 |
| Sep 2, 2025 | 9.89 | 9.96 | 9.79 | 9.89 | 9.89 | -1.10% | 1,639,556 |
| Aug 29, 2025 | 9.90 | 10.01 | 9.86 | 10.00 | 10.00 | 1.21% | 1,069,618 |
| Aug 28, 2025 | 9.86 | 9.89 | 9.77 | 9.88 | 9.88 | 0.61% | 1,049,378 |
| Aug 27, 2025 | 9.85 | 9.95 | 9.82 | 9.82 | 9.82 | -0.41% | 1,208,129 |
| Aug 26, 2025 | 9.79 | 9.90 | 9.79 | 9.86 | 9.86 | 0.51% | 1,609,500 |
| Aug 25, 2025 | 9.81 | 9.89 | 9.78 | 9.81 | 9.81 | -0.10% | 2,582,742 |
| Aug 22, 2025 | 9.60 | 10.00 | 9.60 | 9.82 | 9.82 | 2.61% | 3,675,513 |
| Aug 21, 2025 | 9.67 | 9.73 | 9.49 | 9.57 | 9.57 | -5.53% | 6,706,300 |
| Aug 20, 2025 | 10.08 | 10.15 | 10.02 | 10.13 | 10.13 | 0.60% | 1,185,200 |
| Aug 19, 2025 | 10.04 | 10.18 | 10.03 | 10.07 | 10.07 | 0.50% | 903,514 |
| Aug 18, 2025 | 10.06 | 10.12 | 10.00 | 10.02 | 10.02 | -0.69% | 1,339,160 |
| Aug 15, 2025 | 10.13 | 10.18 | 10.08 | 10.09 | 10.09 | -0.10% | 987,300 |
| Aug 14, 2025 | 10.15 | 10.19 | 10.07 | 10.10 | 10.10 | -1.37% | 1,360,637 |
| Aug 13, 2025 | 10.04 | 10.26 | 10.02 | 10.24 | 10.24 | 2.50% | 2,220,400 |
| Aug 12, 2025 | 9.73 | 10.05 | 9.73 | 9.99 | 9.99 | 2.36% | 2,368,233 |
| Aug 11, 2025 | 9.87 | 9.90 | 9.74 | 9.76 | 9.76 | -0.91% | 1,494,342 |