5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
-17.16%
1 YEAR PERFORMANCE
-17.37%
Two Harbors Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.20 | $10.22 (0.2%) | $10.34 | $10.17 | 1.31 M | $1.06 B |
| 12/04/2025 | $10.16 | $10.20 (0.39%) | $10.22 | $10.13 | 1.06 M | $1.06 B |
| 12/03/2025 | $10.09 | $10.20 (1.09%) | $10.20 | $10.04 | 995.84 K | $1.06 B |
| 12/02/2025 | $10.20 | $10.04 (-1.57%) | $10.20 | $10.03 | 1.60 M | $1.05 B |
| 12/01/2025 | $10.06 | $10.19 (1.29%) | $10.23 | $10.04 | 1.56 M | $1.06 B |
| 11/28/2025 | $10.20 | $10.14 (-0.59%) | $10.26 | $10.11 | 485.40 K | $1.06 B |
| 11/26/2025 | $10.02 | $10.21 (1.9%) | $10.33 | $10.02 | 2.31 M | $1.06 B |
| 11/25/2025 | $9.74 | $10.05 (3.18%) | $10.07 | $9.74 | 2.63 M | $1.05 B |
| 11/24/2025 | $9.71 | $9.71 (0%) | $9.73 | $9.64 | 1.18 M | $1.01 B |
| 11/21/2025 | $9.47 | $9.72 (2.64%) | $9.72 | $9.40 | 1.40 M | $1.01 B |
| 11/20/2025 | $9.54 | $9.45 (-0.94%) | $9.63 | $9.44 | 1.20 M | $983.59 M |
| 11/19/2025 | $9.60 | $9.52 (-0.83%) | $9.61 | $9.49 | 981.00 K | $990.88 M |
| 11/18/2025 | $9.56 | $9.54 (-0.21%) | $9.60 | $9.43 | 1.16 M | $992.96 M |
| 11/17/2025 | $9.73 | $9.58 (-1.54%) | $9.78 | $9.56 | 1.17 M | $997.12 M |
| 11/14/2025 | $9.66 | $9.68 (0.21%) | $9.70 | $9.59 | 1.17 M | $1.01 B |
| 11/13/2025 | $9.69 | $9.66 (-0.31%) | $9.75 | $9.62 | 1.21 M | $1.01 B |
| 11/12/2025 | $9.80 | $9.72 (-0.82%) | $9.81 | $9.70 | 1.07 M | $1.01 B |
| 11/11/2025 | $9.71 | $9.74 (0.31%) | $9.79 | $9.68 | 1.77 M | $1.01 B |
| 11/10/2025 | $9.70 | $9.64 (-0.62%) | $9.71 | $9.62 | 996.66 K | $1.00 B |
| 11/07/2025 | $9.55 | $9.68 (1.36%) | $9.71 | $9.53 | 1.30 M | $1.01 B |
| 11/06/2025 | $9.68 | $9.54 (-1.45%) | $9.68 | $9.52 | 1.04 M | $992.96 M |
| 11/05/2025 | $9.69 | $9.67 (-0.21%) | $9.76 | $9.65 | 1.41 M | $1.01 B |
| 11/04/2025 | $9.59 | $9.72 (1.36%) | $9.77 | $9.57 | 1.38 M | $1.01 B |
| 11/03/2025 | $9.74 | $9.64 (-1.03%) | $9.74 | $9.53 | 2.01 M | $1.00 B |
| 10/31/2025 | $9.47 | $9.72 (2.64%) | $9.73 | $9.36 | 1.96 M | $1.01 B |
| 10/30/2025 | $9.61 | $9.42 (-1.98%) | $9.68 | $9.30 | 3.19 M | $980.47 M |
| 10/29/2025 | $9.70 | $9.64 (-0.62%) | $9.95 | $9.59 | 2.84 M | $1.00 B |
| 10/28/2025 | $9.69 | $9.82 (1.34%) | $9.89 | $9.55 | 2.41 M | $1.02 B |
| 10/27/2025 | $9.78 | $9.82 (0.41%) | $9.86 | $9.70 | 1.46 M | $1.02 B |
| 10/24/2025 | $9.82 | $9.82 (0%) | $9.91 | $9.80 | 1.02 M | $1.02 B |
| 10/23/2025 | $9.77 | $9.77 (0%) | $9.83 | $9.70 | 992.39 K | $1.02 B |
| 10/22/2025 | $9.67 | $9.78 (1.14%) | $9.79 | $9.67 | 1.19 M | $1.02 B |
| 10/21/2025 | $9.75 | $9.62 (-1.33%) | $9.75 | $9.58 | 1.31 M | $1.00 B |
| 10/20/2025 | $9.71 | $9.71 (0%) | $9.73 | $9.57 | 1.01 M | $1.01 B |
| 10/17/2025 | $9.51 | $9.62 (1.16%) | $9.64 | $9.49 | 1.10 M | $1.00 B |
| 10/16/2025 | $9.84 | $9.52 (-3.25%) | $9.85 | $9.50 | 1.98 M | $990.88 M |
| 10/15/2025 | $9.90 | $9.80 (-1.01%) | $9.91 | $9.80 | 1.26 M | $1.02 B |
| 10/14/2025 | $9.72 | $9.87 (1.54%) | $9.91 | $9.69 | 1.86 M | $1.03 B |
| 10/13/2025 | $9.69 | $9.78 (0.93%) | $9.81 | $9.65 | 1.25 M | $1.02 B |
| 10/10/2025 | $9.81 | $9.69 (-1.22%) | $9.91 | $9.67 | 1.39 M | $1.01 B |
| 10/09/2025 | $9.93 | $9.76 (-1.71%) | $9.98 | $9.74 | 1.49 M | $1.02 B |
| 10/08/2025 | $9.67 | $9.94 (2.79%) | $9.94 | $9.67 | 1.46 M | $1.03 B |
| 10/07/2025 | $9.65 | $9.65 (0%) | $9.72 | $9.62 | 1.67 M | $1.00 B |
| 10/06/2025 | $9.75 | $9.66 (-0.92%) | $9.78 | $9.60 | 1.74 M | $1.01 B |
| 10/03/2025 | $9.74 | $9.81 (0.72%) | $9.85 | $9.72 | 2.46 M | $1.02 B |
| 10/02/2025 | $10.15 | $10.08 (-0.69%) | $10.20 | $9.96 | 3.07 M | $1.05 B |
| 10/01/2025 | $9.88 | $10.15 (2.73%) | $10.22 | $9.88 | 3.08 M | $1.06 B |
| 09/30/2025 | $9.76 | $9.87 (1.13%) | $9.89 | $9.65 | 2.44 M | $1.03 B |
| 09/29/2025 | $9.86 | $9.76 (-1.01%) | $9.86 | $9.71 | 2.49 M | $1.02 B |
| 09/26/2025 | $9.80 | $9.84 (0.41%) | $9.89 | $9.76 | 1.03 M | $1.02 B |
| 09/25/2025 | $9.81 | $9.81 (0%) | $9.84 | $9.74 | 1.38 M | $1.02 B |
| 09/24/2025 | $9.80 | $9.83 (0.31%) | $9.86 | $9.73 | 1.47 M | $1.02 B |
| 09/23/2025 | $9.76 | $9.81 (0.51%) | $9.90 | $9.75 | 2.24 M | $1.02 B |
| 09/22/2025 | $9.90 | $9.71 (-1.92%) | $9.90 | $9.69 | 2.29 M | $1.01 B |
| 09/19/2025 | $9.96 | $9.90 (-0.6%) | $10.01 | $9.84 | 3.46 M | $1.03 B |
| 09/18/2025 | $10.06 | $9.93 (-1.29%) | $10.07 | $9.88 | 1.35 M | $1.03 B |
| 09/17/2025 | $9.98 | $10.03 (0.5%) | $10.19 | $9.96 | 1.27 M | $1.04 B |
| 09/16/2025 | $10.13 | $9.98 (-1.48%) | $10.14 | $9.96 | 1.62 M | $1.04 B |
| 09/15/2025 | $10.09 | $10.10 (0.1%) | $10.13 | $9.98 | 1.26 M | $1.05 B |
| 09/12/2025 | $10.03 | $10.05 (0.2%) | $10.09 | $9.97 | 1.23 M | $1.05 B |
| 09/11/2025 | $10.18 | $10.05 (-1.28%) | $10.23 | $10.05 | 1.26 M | $1.05 B |
| 09/10/2025 | $10.26 | $10.16 (-0.97%) | $10.31 | $10.09 | 1.46 M | $1.06 B |
| 09/09/2025 | $10.25 | $10.25 (0%) | $10.35 | $10.23 | 1.25 M | $1.07 B |
| 09/08/2025 | $10.36 | $10.28 (-0.77%) | $10.43 | $10.24 | 1.70 M | $1.07 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.
