Two Harbors Investment Co... (TWO)
NYSE: TWO
· Real-Time Price · USD
10.02
-0.07 (-0.64%)
At close: Aug 18, 2025, 3:59 PM
10.06
0.45%
Pre-market: Aug 19, 2025, 05:51 AM EDT
TWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.06 | 10.12 | 10.00 | 10.02 | 10.02 | -0.69% | 1,337,529 |
| Aug 15, 2025 | 10.13 | 10.18 | 10.08 | 10.09 | 10.09 | -0.10% | 987,263 |
| 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 |
| Aug 8, 2025 | 9.91 | 10.01 | 9.85 | 9.85 | 9.85 | -0.71% | 1,640,246 |
| Aug 7, 2025 | 9.88 | 9.96 | 9.85 | 9.92 | 9.92 | 1.12% | 1,234,700 |
| Aug 6, 2025 | 10.02 | 10.03 | 9.80 | 9.81 | 9.81 | -2.19% | 2,210,838 |
| Aug 5, 2025 | 9.98 | 10.05 | 9.90 | 10.03 | 10.03 | 0.50% | 1,933,744 |
| Aug 4, 2025 | 9.85 | 10.03 | 9.80 | 9.98 | 9.98 | 2.04% | 2,095,634 |
| Aug 1, 2025 | 9.82 | 9.86 | 9.67 | 9.78 | 9.78 | 0.31% | 2,463,900 |
| Jul 31, 2025 | 9.91 | 9.94 | 9.73 | 9.75 | 9.75 | -1.91% | 3,323,100 |
| Jul 30, 2025 | 10.10 | 10.17 | 9.90 | 9.94 | 9.94 | -1.49% | 3,269,900 |
| Jul 29, 2025 | 10.25 | 10.26 | 9.95 | 10.09 | 10.09 | -2.32% | 2,726,800 |
| Jul 28, 2025 | 10.43 | 10.52 | 10.33 | 10.33 | 10.33 | -1.15% | 1,791,618 |
| Jul 25, 2025 | 10.39 | 10.46 | 10.32 | 10.45 | 10.45 | 0.48% | 1,021,045 |
| Jul 24, 2025 | 10.36 | 10.51 | 10.31 | 10.40 | 10.40 | -0.19% | 1,365,781 |
| Jul 23, 2025 | 10.25 | 10.44 | 10.25 | 10.42 | 10.42 | 2.36% | 1,613,928 |
| Jul 22, 2025 | 9.96 | 10.19 | 9.91 | 10.18 | 10.18 | 2.62% | 1,997,500 |