5 DAY PERFORMANCE
-17.84%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
-16.41%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
-10.66%
Two Harbors Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.47 | $13.40 (-0.52%) | $13.47 | $13.25 | 964,364 | $1.38 B |
| 03/11/2025 | $13.86 | $13.37 (-3.54%) | $13.94 | $13.28 | 1.68 M | $1.39 B |
| 03/10/2025 | $14.07 | $13.86 (-1.49%) | $14.24 | $13.76 | 1.75 M | $1.44 B |
| 03/07/2025 | $13.87 | $14.07 (1.44%) | $14.25 | $13.87 | 1.72 M | $1.46 B |
| 03/06/2025 | $13.84 | $13.87 (0.22%) | $13.95 | $13.78 | 947,484 | $1.44 B |
| 03/05/2025 | $13.77 | $13.93 (1.16%) | $14.00 | $13.75 | 830,642 | $1.44 B |
| 03/04/2025 | $13.82 | $13.80 (-0.14%) | $13.97 | $13.67 | 1.54 M | $1.43 B |
| 03/03/2025 | $14.18 | $13.97 (-1.48%) | $14.28 | $13.89 | 1.36 M | $1.45 B |
| 02/28/2025 | $13.99 | $14.18 (1.36%) | $14.22 | $13.99 | 1.14 M | $1.47 B |
| 02/27/2025 | $13.97 | $13.99 (0.14%) | $14.03 | $13.87 | 892,839 | $1.45 B |
| 02/26/2025 | $13.91 | $13.97 (0.43%) | $14.06 | $13.88 | 932,477 | $1.45 B |
| 02/25/2025 | $13.89 | $13.91 (0.14%) | $13.99 | $13.79 | 1.17 M | $1.44 B |
| 02/24/2025 | $13.80 | $13.81 (0.07%) | $13.95 | $13.70 | 1.10 M | $1.43 B |
| 02/21/2025 | $13.75 | $13.76 (0.07%) | $13.90 | $13.72 | 1.76 M | $1.43 B |
| 02/20/2025 | $13.59 | $13.69 (0.74%) | $13.70 | $13.58 | 805,400 | $1.42 B |
| 02/19/2025 | $13.48 | $13.55 (0.52%) | $13.60 | $13.45 | 883,478 | $1.40 B |
| 02/18/2025 | $13.51 | $13.51 (0%) | $13.67 | $13.48 | 981,938 | $1.40 B |
| 02/14/2025 | $13.40 | $13.52 (0.9%) | $13.54 | $13.39 | 629,000 | $1.40 B |
| 02/13/2025 | $13.22 | $13.39 (1.29%) | $13.40 | $13.16 | 781,931 | $1.39 B |
| 02/12/2025 | $13.09 | $13.12 (0.23%) | $13.16 | $13.08 | 822,307 | $1.36 B |
| 02/11/2025 | $13.00 | $13.28 (2.15%) | $13.28 | $12.98 | 1.59 M | $1.38 B |
| 02/10/2025 | $12.95 | $13.02 (0.54%) | $13.03 | $12.81 | 1.39 M | $1.35 B |
| 02/07/2025 | $12.90 | $12.90 (0%) | $12.92 | $12.73 | 1.11 M | $1.34 B |
| 02/06/2025 | $12.87 | $12.94 (0.54%) | $13.06 | $12.85 | 1.29 M | $1.34 B |
| 02/05/2025 | $12.83 | $12.85 (0.16%) | $12.88 | $12.76 | 725,046 | $1.33 B |
| 02/04/2025 | $12.64 | $12.76 (0.95%) | $12.77 | $12.57 | 969,434 | $1.32 B |
| 02/03/2025 | $12.47 | $12.65 (1.44%) | $12.71 | $12.44 | 1.07 M | $1.31 B |
| 01/31/2025 | $12.64 | $12.75 (0.87%) | $12.89 | $12.59 | 1.84 M | $1.32 B |
| 01/30/2025 | $12.10 | $12.56 (3.8%) | $12.60 | $12.03 | 2.44 M | $1.30 B |
| 01/29/2025 | $11.98 | $11.77 (-1.75%) | $12.11 | $11.72 | 2.12 M | $1.22 B |
| 01/28/2025 | $11.95 | $11.99 (0.33%) | $12.18 | $11.95 | 1.67 M | $1.24 B |
| 01/27/2025 | $11.82 | $11.98 (1.35%) | $12.00 | $11.81 | 1.31 M | $1.24 B |
| 01/24/2025 | $11.79 | $11.82 (0.25%) | $11.93 | $11.77 | 810,540 | $1.22 B |
| 01/23/2025 | $11.85 | $11.80 (-0.42%) | $11.90 | $11.79 | 1.03 M | $1.22 B |
| 01/22/2025 | $11.99 | $11.85 (-1.17%) | $12.00 | $11.84 | 1.27 M | $1.23 B |
| 01/21/2025 | $12.00 | $12.04 (0.33%) | $12.11 | $11.95 | 1.85 M | $1.25 B |
| 01/17/2025 | $11.93 | $11.94 (0.08%) | $11.98 | $11.87 | 901,453 | $1.24 B |
| 01/16/2025 | $11.61 | $11.82 (1.81%) | $11.86 | $11.59 | 1.19 M | $1.22 B |
| 01/15/2025 | $11.56 | $11.63 (0.61%) | $11.64 | $11.47 | 848,632 | $1.21 B |
| 01/14/2025 | $11.12 | $11.34 (1.98%) | $11.37 | $11.12 | 1.11 M | $1.18 B |
| 01/13/2025 | $11.07 | $11.09 (0.18%) | $11.12 | $10.84 | 1.11 M | $1.15 B |
| 01/10/2025 | $11.16 | $11.10 (-0.54%) | $11.17 | $10.98 | 1.02 M | $1.15 B |
| 01/08/2025 | $11.40 | $11.28 (-1.05%) | $11.40 | $11.15 | 1.38 M | $1.17 B |
| 01/07/2025 | $11.54 | $11.44 (-0.87%) | $11.62 | $11.34 | 1.51 M | $1.19 B |
| 01/06/2025 | $11.65 | $11.56 (-0.77%) | $11.69 | $11.55 | 1.83 M | $1.20 B |
| 01/03/2025 | $11.55 | $11.65 (0.87%) | $11.70 | $11.47 | 1.33 M | $1.21 B |
| 01/02/2025 | $11.90 | $11.99 (0.76%) | $12.11 | $11.89 | 2.06 M | $1.24 B |
| 12/31/2024 | $11.66 | $11.83 (1.46%) | $11.86 | $11.59 | 1.92 M | $1.23 B |
| 12/30/2024 | $11.68 | $11.61 (-0.6%) | $11.71 | $11.47 | 1.07 M | $1.20 B |
| 12/27/2024 | $11.75 | $11.74 (-0.09%) | $11.84 | $11.65 | 672,224 | $1.22 B |
| 12/26/2024 | $11.80 | $11.80 (0%) | $11.85 | $11.72 | 794,704 | $1.22 B |
| 12/24/2024 | $11.74 | $11.84 (0.85%) | $11.84 | $11.66 | 439,802 | $1.23 B |
| 12/23/2024 | $11.81 | $11.72 (-0.76%) | $11.85 | $11.63 | 1.15 M | $1.21 B |
| 12/20/2024 | $11.42 | $11.87 (3.94%) | $11.96 | $11.39 | 6.37 M | $1.23 B |
| 12/19/2024 | $11.57 | $11.50 (-0.61%) | $11.80 | $11.48 | 1.32 M | $1.19 B |
| 12/18/2024 | $11.84 | $11.51 (-2.79%) | $11.96 | $11.47 | 1.47 M | $1.19 B |
| 12/17/2024 | $11.94 | $11.81 (-1.09%) | $12.01 | $11.78 | 1.36 M | $1.22 B |
| 12/16/2024 | $11.84 | $11.94 (0.84%) | $11.99 | $11.77 | 1.42 M | $1.24 B |
| 12/13/2024 | $11.87 | $11.84 (-0.25%) | $11.87 | $11.72 | 1.22 M | $1.23 B |
| 12/12/2024 | $11.96 | $11.88 (-0.67%) | $12.00 | $11.84 | 1.36 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.
