5 DAY PERFORMANCE
-24.35%
1 MONTH PERFORMANCE
-25.44%
3 MONTH PERFORMANCE
-18.17%
6 MONTH PERFORMANCE
-15.58%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-10.13%
Two Harbors Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.31 | $12.22 (-0.73%) | $12.38 | $12.19 | 2.34 M | $1.32 B |
| 06/18/2026 | $12.33 | $12.32 (-0.08%) | $12.43 | $12.32 | 2.29 M | $1.33 B |
| 06/17/2026 | $12.21 | $12.29 (0.66%) | $12.38 | $12.21 | 1.33 M | $1.33 B |
| 06/16/2026 | $12.24 | $12.26 (0.16%) | $12.30 | $12.24 | 556.34 K | $1.33 B |
| 06/15/2026 | $12.33 | $12.24 (-0.73%) | $12.36 | $12.14 | 1.41 M | $1.32 B |
| 06/12/2026 | $12.35 | $12.34 (-0.08%) | $12.37 | $12.33 | 936.80 K | $1.34 B |
| 06/11/2026 | $12.37 | $12.33 (-0.32%) | $12.38 | $12.32 | 1.26 M | $1.33 B |
| 06/10/2026 | $12.39 | $12.33 (-0.48%) | $12.40 | $12.32 | 1.51 M | $1.33 B |
| 06/09/2026 | $12.36 | $12.39 (0.24%) | $12.40 | $12.36 | 1.02 M | $1.34 B |
| 06/08/2026 | $12.39 | $12.36 (-0.24%) | $12.40 | $12.34 | 1.15 M | $1.34 B |
| 06/05/2026 | $12.35 | $12.34 (-0.08%) | $12.38 | $12.32 | 1.22 M | $1.34 B |
| 06/04/2026 | $12.40 | $12.36 (-0.32%) | $12.42 | $12.35 | 823.10 K | $1.34 B |
| 06/03/2026 | $12.36 | $12.36 (0%) | $12.39 | $12.34 | 781.38 K | $1.34 B |
| 06/02/2026 | $12.34 | $12.41 (0.57%) | $12.42 | $12.34 | 807.41 K | $1.34 B |
| 06/01/2026 | $12.32 | $12.36 (0.32%) | $12.41 | $12.31 | 1.07 M | $1.34 B |
| 05/29/2026 | $12.35 | $12.33 (-0.16%) | $12.42 | $12.32 | 1.39 M | $1.33 B |
| 05/28/2026 | $12.49 | $12.38 (-0.88%) | $12.54 | $12.28 | 3.42 M | $1.34 B |
| 05/27/2026 | $12.54 | $12.49 (-0.4%) | $12.58 | $12.49 | 796.29 K | $1.35 B |
| 05/26/2026 | $12.50 | $12.54 (0.32%) | $12.54 | $12.48 | 954.28 K | $1.36 B |
| 05/22/2026 | $12.50 | $12.50 (0%) | $12.52 | $12.49 | 1.54 M | $1.35 B |
| 05/21/2026 | $12.50 | $12.50 (0%) | $12.53 | $12.49 | 1.22 M | $1.35 B |
| 05/20/2026 | $12.50 | $12.51 (0.08%) | $12.55 | $12.50 | 1.16 M | $1.35 B |
| 05/19/2026 | $12.41 | $12.50 (0.73%) | $12.58 | $12.37 | 2.57 M | $1.35 B |
| 05/18/2026 | $12.60 | $12.43 (-1.35%) | $12.60 | $12.42 | 2.01 M | $1.34 B |
| 05/15/2026 | $12.60 | $12.60 (0%) | $12.64 | $12.55 | 2.43 M | $1.36 B |
| 05/14/2026 | $12.65 | $12.60 (-0.4%) | $12.65 | $12.56 | 2.66 M | $1.36 B |
| 05/13/2026 | $12.56 | $12.51 (-0.4%) | $12.68 | $12.51 | 3.09 M | $1.35 B |
| 05/12/2026 | $12.62 | $12.66 (0.32%) | $12.72 | $12.61 | 1.89 M | $1.37 B |
| 05/11/2026 | $12.69 | $12.62 (-0.55%) | $12.71 | $12.56 | 8.06 M | $1.37 B |
| 05/08/2026 | $12.52 | $12.55 (0.24%) | $12.59 | $12.45 | 2.45 M | $1.36 B |
| 05/07/2026 | $12.25 | $12.38 (1.06%) | $12.42 | $12.24 | 1.85 M | $1.34 B |
| 05/06/2026 | $12.34 | $12.25 (-0.73%) | $12.47 | $12.24 | 2.16 M | $1.33 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 | $1.19 B |
| 04/23/2026 | $11.00 | $11.00 (0%) | $11.02 | $10.97 | 1.72 M | $1.19 B |
| 04/22/2026 | $11.04 | $11.01 (-0.27%) | $11.04 | $10.97 | 1.14 M | $1.19 B |
| 04/21/2026 | $11.02 | $10.98 (-0.36%) | $11.05 | $10.97 | 1.96 M | $1.19 B |
| 04/20/2026 | $11.09 | $11.02 (-0.63%) | $11.09 | $10.98 | 1.79 M | $1.19 B |
| 04/17/2026 | $11.13 | $11.12 (-0.09%) | $11.15 | $11.07 | 2.66 M | $1.20 B |
| 04/16/2026 | $10.96 | $11.13 (1.55%) | $11.15 | $10.96 | 1.56 M | $1.20 B |
| 04/15/2026 | $11.11 | $11.11 (0%) | $11.12 | $11.06 | 902.51 K | $1.20 B |
| 04/14/2026 | $11.19 | $11.10 (-0.8%) | $11.27 | $11.04 | 1.11 M | $1.20 B |
| 04/13/2026 | $10.98 | $11.17 (1.73%) | $11.17 | $10.98 | 1.57 M | $1.21 B |
| 04/10/2026 | $10.98 | $11.02 (0.36%) | $11.03 | $10.98 | 1.03 M | $1.19 B |
| 04/09/2026 | $10.98 | $10.97 (-0.09%) | $11.10 | $10.96 | 2.05 M | $1.19 B |
| 04/08/2026 | $11.10 | $10.97 (-1.17%) | $11.22 | $10.97 | 2.97 M | $1.19 B |
| 04/07/2026 | $11.00 | $10.94 (-0.55%) | $11.09 | $10.94 | 3.14 M | $1.18 B |
| 04/06/2026 | $11.02 | $11.01 (-0.09%) | $11.11 | $10.96 | 2.00 M | $1.19 B |
| 04/02/2026 | $10.94 | $11.12 (1.65%) | $11.14 | $10.89 | 4.24 M | $1.20 B |
| 04/01/2026 | $11.40 | $11.31 (-0.79%) | $11.57 | $11.30 | 5.43 M | $1.22 B |
| 03/31/2026 | $11.26 | $11.42 (1.42%) | $11.42 | $11.20 | 7.16 M | $1.24 B |
| 03/30/2026 | $11.25 | $11.23 (-0.18%) | $11.27 | $11.19 | 6.77 M | $1.22 B |
| 03/27/2026 | $11.24 | $11.22 (-0.18%) | $11.28 | $11.14 | 8.94 M | $1.21 B |
| 03/26/2026 | $11.21 | $11.40 (1.69%) | $11.40 | $11.21 | 3.95 M | $1.23 B |
| 03/25/2026 | $11.41 | $11.32 (-0.79%) | $11.47 | $11.29 | 3.04 M | $1.22 B |
| 03/24/2026 | $11.26 | $11.36 (0.89%) | $11.46 | $11.20 | 2.99 M | $1.23 B |
| 03/23/2026 | $11.28 | $11.39 (0.98%) | $11.50 | $11.19 | 9.72 M | $1.23 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.
