5 DAY PERFORMANCE
-25.68%
1 MONTH PERFORMANCE
-15.35%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-19.45%
Two Harbors Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.37 | $12.34 (-0.28%) | $12.47 | $12.30 | 1.41 M | $1.34 B |
| 05/05/2026 | $12.30 | $12.26 (-0.33%) | $12.37 | $12.22 | 1.65 M | $1.33 B |
| 05/04/2026 | $12.15 | $12.23 (0.66%) | $12.29 | $12.07 | 4.11 M | $1.32 B |
| 05/01/2026 | $12.29 | $12.54 (2.03%) | $12.67 | $12.26 | 7.67 M | $1.36 B |
| 04/30/2026 | $11.53 | $11.57 (0.35%) | $11.59 | $11.50 | 1.81 M | $1.25 B |
| 04/29/2026 | $11.50 | $11.56 (0.52%) | $11.60 | $11.48 | 3.99 M | $1.25 B |
| 04/28/2026 | $11.02 | $11.01 (-0.09%) | $11.05 | $11.00 | 1.07 M | $1.19 B |
| 04/27/2026 | $10.99 | $11.02 (0.27%) | $11.04 | $10.98 | 850.70 K | $1.19 B |
| 04/24/2026 | $10.99 | $11.00 (0.09%) | $11.06 | $10.98 | 1.93 M | $1.15 B |
| 04/23/2026 | $11.00 | $11.00 (0%) | $11.02 | $10.97 | 1.72 M | $1.15 B |
| 04/22/2026 | $11.04 | $11.01 (-0.27%) | $11.04 | $10.97 | 1.14 M | $1.15 B |
| 04/21/2026 | $11.02 | $10.98 (-0.36%) | $11.05 | $10.97 | 1.96 M | $1.14 B |
| 04/20/2026 | $11.09 | $11.02 (-0.63%) | $11.09 | $10.98 | 1.79 M | $1.15 B |
| 04/17/2026 | $11.13 | $11.12 (-0.09%) | $11.15 | $11.07 | 2.66 M | $1.16 B |
| 04/16/2026 | $10.96 | $11.13 (1.55%) | $11.15 | $10.96 | 1.56 M | $1.16 B |
| 04/15/2026 | $11.11 | $11.11 (0%) | $11.12 | $11.06 | 902.51 K | $1.16 B |
| 04/14/2026 | $11.19 | $11.10 (-0.8%) | $11.27 | $11.04 | 1.11 M | $1.16 B |
| 04/13/2026 | $10.98 | $11.17 (1.73%) | $11.17 | $10.98 | 1.57 M | $1.16 B |
| 04/10/2026 | $10.98 | $11.02 (0.36%) | $11.03 | $10.98 | 1.03 M | $1.15 B |
| 04/09/2026 | $10.98 | $10.97 (-0.09%) | $11.10 | $10.96 | 2.05 M | $1.14 B |
| 04/08/2026 | $11.10 | $10.97 (-1.17%) | $11.22 | $10.97 | 2.97 M | $1.14 B |
| 04/07/2026 | $11.00 | $10.94 (-0.55%) | $11.09 | $10.94 | 3.14 M | $1.14 B |
| 04/06/2026 | $11.02 | $11.01 (-0.09%) | $11.11 | $10.96 | 2.00 M | $1.15 B |
| 04/02/2026 | $10.94 | $11.12 (1.65%) | $11.14 | $10.89 | 4.24 M | $1.16 B |
| 04/01/2026 | $11.40 | $11.31 (-0.79%) | $11.57 | $11.30 | 5.43 M | $1.18 B |
| 03/31/2026 | $11.26 | $11.42 (1.42%) | $11.42 | $11.20 | 7.16 M | $1.19 B |
| 03/30/2026 | $11.25 | $11.23 (-0.18%) | $11.27 | $11.19 | 6.77 M | $1.17 B |
| 03/27/2026 | $11.24 | $11.22 (-0.18%) | $11.28 | $11.14 | 8.94 M | $1.17 B |
| 03/26/2026 | $11.21 | $11.40 (1.69%) | $11.40 | $11.21 | 3.95 M | $1.19 B |
| 03/25/2026 | $11.41 | $11.32 (-0.79%) | $11.47 | $11.29 | 3.04 M | $1.18 B |
| 03/24/2026 | $11.26 | $11.36 (0.89%) | $11.46 | $11.20 | 2.99 M | $1.18 B |
| 03/23/2026 | $11.28 | $11.39 (0.98%) | $11.50 | $11.19 | 9.72 M | $1.19 B |
| 03/20/2026 | $10.72 | $10.71 (-0.09%) | $10.89 | $10.65 | 9.55 M | $1.12 B |
| 03/19/2026 | $10.53 | $10.77 (2.28%) | $10.95 | $10.36 | 16.58 M | $1.12 B |
| 03/18/2026 | $9.13 | $9.53 (4.38%) | $9.90 | $9.08 | 5.30 M | $993.40 M |
| 03/17/2026 | $9.01 | $9.14 (1.44%) | $9.16 | $8.90 | 3.17 M | $952.75 M |
| 03/16/2026 | $9.13 | $8.91 (-2.41%) | $9.29 | $8.90 | 3.35 M | $928.77 M |
| 03/13/2026 | $9.28 | $8.97 (-3.34%) | $9.47 | $8.90 | 3.81 M | $935.03 M |
| 03/12/2026 | $9.31 | $9.21 (-1.07%) | $9.42 | $9.05 | 2.96 M | $960.04 M |
| 03/11/2026 | $9.55 | $9.45 (-1.05%) | $9.63 | $9.30 | 2.01 M | $985.06 M |
| 03/10/2026 | $9.64 | $9.68 (0.41%) | $10.14 | $9.50 | 4.99 M | $1.01 B |
| 03/09/2026 | $9.16 | $9.33 (1.86%) | $9.35 | $8.78 | 3.39 M | $972.55 M |
| 03/06/2026 | $9.50 | $9.26 (-2.53%) | $9.78 | $9.13 | 3.60 M | $965.26 M |
| 03/05/2026 | $9.87 | $9.60 (-2.74%) | $10.12 | $9.42 | 3.71 M | $1.00 B |
| 03/04/2026 | $10.10 | $9.91 (-1.88%) | $10.20 | $9.89 | 1.71 M | $1.03 B |
| 03/03/2026 | $10.00 | $10.06 (0.6%) | $10.24 | $9.80 | 2.29 M | $1.05 B |
| 03/02/2026 | $10.05 | $10.21 (1.59%) | $10.47 | $9.80 | 2.73 M | $1.06 B |
| 02/27/2026 | $10.40 | $10.33 (-0.67%) | $10.63 | $10.30 | 2.71 M | $1.08 B |
| 02/26/2026 | $9.65 | $10.57 (9.53%) | $10.59 | $9.59 | 4.21 M | $1.10 B |
| 02/25/2026 | $10.65 | $9.67 (-9.2%) | $10.65 | $9.00 | 9.97 M | $1.01 B |
| 02/24/2026 | $10.52 | $10.68 (1.52%) | $10.71 | $10.31 | 1.50 M | $1.11 B |
| 02/23/2026 | $10.75 | $10.56 (-1.77%) | $10.79 | $10.42 | 1.48 M | $1.10 B |
| 02/20/2026 | $11.14 | $10.78 (-3.23%) | $11.20 | $10.73 | 2.27 M | $1.12 B |
| 02/19/2026 | $11.20 | $11.16 (-0.36%) | $11.25 | $10.91 | 1.90 M | $1.16 B |
| 02/18/2026 | $11.28 | $11.19 (-0.8%) | $11.49 | $11.10 | 1.75 M | $1.17 B |
| 02/17/2026 | $11.42 | $11.25 (-1.49%) | $11.57 | $11.20 | 2.16 M | $1.17 B |
| 02/13/2026 | $11.03 | $11.40 (3.35%) | $11.79 | $10.96 | 2.99 M | $1.19 B |
| 02/12/2026 | $10.99 | $10.91 (-0.73%) | $11.21 | $10.87 | 1.68 M | $1.14 B |
| 02/11/2026 | $11.25 | $10.84 (-3.64%) | $11.27 | $10.64 | 2.20 M | $1.13 B |
| 02/10/2026 | $10.81 | $11.27 (4.26%) | $11.39 | $10.80 | 2.42 M | $1.17 B |
| 02/09/2026 | $11.04 | $10.77 (-2.45%) | $11.09 | $10.50 | 2.40 M | $1.12 B |
| 02/06/2026 | $12.03 | $11.04 (-8.23%) | $12.07 | $10.91 | 3.38 M | $1.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
