5 DAY PERFORMANCE
-23.48%
1 MONTH PERFORMANCE
-22.66%
3 MONTH PERFORMANCE
-24.35%
6 MONTH PERFORMANCE
-12.98%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-5.86%
Two Harbors Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/24/2026 | $12.18 | $12.18 (0%) | $12.19 | $12.17 | 19.39 M | $1.28 B |
| 08/21/2026 | $12.02 | $12.05 (0.25%) | $12.06 | $12.02 | 3.60 M | $1.27 B |
| 08/20/2026 | $12.01 | $12.04 (0.25%) | $12.04 | $12.00 | 2.14 M | $1.26 B |
| 08/19/2026 | $12.03 | $12.01 (-0.17%) | $12.03 | $12.00 | 1.48 M | $1.26 B |
| 08/18/2026 | $12.04 | $11.99 (-0.42%) | $12.04 | $11.99 | 2.02 M | $1.26 B |
| 08/17/2026 | $12.02 | $12.01 (-0.08%) | $12.04 | $12.01 | 1.06 M | $1.26 B |
| 08/14/2026 | $12.03 | $12.04 (0.08%) | $12.04 | $12.02 | 1.26 M | $1.26 B |
| 08/13/2026 | $12.04 | $12.03 (-0.08%) | $12.05 | $12.01 | 1.80 M | $1.26 B |
| 08/12/2026 | $12.00 | $12.04 (0.33%) | $12.05 | $12.00 | 1.47 M | $1.26 B |
| 08/11/2026 | $12.03 | $11.99 (-0.33%) | $12.04 | $11.98 | 7.74 M | $1.26 B |
| 08/10/2026 | $12.06 | $12.03 (-0.25%) | $12.09 | $12.01 | 5.39 M | $1.26 B |
| 08/07/2026 | $12.06 | $12.12 (0.5%) | $12.12 | $12.05 | 3.00 M | $1.27 B |
| 08/06/2026 | $12.03 | $12.03 (0%) | $12.05 | $12.03 | 2.19 M | $1.26 B |
| 08/05/2026 | $12.05 | $12.03 (-0.17%) | $12.06 | $12.03 | 3.85 M | $1.26 B |
| 08/04/2026 | $12.06 | $12.07 (0.08%) | $12.07 | $12.03 | 8.88 M | $1.27 B |
| 08/03/2026 | $12.09 | $12.05 (-0.33%) | $12.10 | $12.05 | 7.41 M | $1.27 B |
| 07/31/2026 | $12.11 | $12.09 (-0.17%) | $12.12 | $12.08 | 9.16 M | $1.27 B |
| 07/30/2026 | $12.12 | $12.11 (-0.08%) | $12.12 | $12.10 | 1.73 M | $1.27 B |
| 07/29/2026 | $12.12 | $12.10 (-0.17%) | $12.14 | $12.10 | 2.70 M | $1.27 B |
| 07/28/2026 | $12.12 | $12.10 (-0.17%) | $12.12 | $12.10 | 1.99 M | $1.27 B |
| 07/27/2026 | $12.11 | $12.12 (0.08%) | $12.12 | $12.09 | 1.53 M | $1.27 B |
| 07/24/2026 | $12.10 | $12.10 (0%) | $12.11 | $12.09 | 2.07 M | $1.31 B |
| 07/23/2026 | $12.06 | $12.09 (0.25%) | $12.10 | $12.06 | 1.20 M | $1.31 B |
| 07/22/2026 | $12.11 | $12.10 (-0.08%) | $12.11 | $12.00 | 4.60 M | $1.31 B |
| 07/21/2026 | $12.11 | $12.10 (-0.08%) | $12.11 | $12.09 | 1.49 M | $1.31 B |
| 07/20/2026 | $12.09 | $12.10 (0.08%) | $12.10 | $12.09 | 1.15 M | $1.31 B |
| 07/17/2026 | $12.10 | $12.09 (-0.08%) | $12.11 | $12.08 | 883.34 K | $1.31 B |
| 07/16/2026 | $12.09 | $12.10 (0.08%) | $12.11 | $12.09 | 774.50 K | $1.31 B |
| 07/15/2026 | $12.14 | $12.09 (-0.41%) | $12.14 | $12.07 | 4.43 M | $1.31 B |
| 07/14/2026 | $12.09 | $12.11 (0.17%) | $12.12 | $12.08 | 1.29 M | $1.31 B |
| 07/13/2026 | $12.09 | $12.08 (-0.08%) | $12.09 | $12.08 | 698.54 K | $1.31 B |
| 07/10/2026 | $12.07 | $12.08 (0.08%) | $12.09 | $12.06 | 567.15 K | $1.31 B |
| 07/09/2026 | $12.07 | $12.07 (0%) | $12.09 | $12.07 | 483.92 K | $1.31 B |
| 07/08/2026 | $12.07 | $12.07 (0%) | $12.10 | $12.07 | 856.90 K | $1.31 B |
| 07/07/2026 | $12.07 | $12.08 (0.08%) | $12.09 | $12.06 | 864.94 K | $1.31 B |
| 07/06/2026 | $12.09 | $12.09 (0%) | $12.10 | $12.06 | 2.94 M | $1.31 B |
| 07/02/2026 | $12.07 | $12.07 (0%) | $12.13 | $12.01 | 13.63 M | $1.31 B |
| 07/01/2026 | $12.42 | $12.35 (-0.56%) | $12.43 | $12.33 | 2.09 M | $1.34 B |
| 06/30/2026 | $12.38 | $12.41 (0.24%) | $12.45 | $12.38 | 1.23 M | $1.34 B |
| 06/29/2026 | $12.42 | $12.41 (-0.08%) | $12.43 | $12.36 | 1.12 M | $1.34 B |
| 06/26/2026 | $12.34 | $12.43 (0.73%) | $12.43 | $12.34 | 3.68 M | $1.34 B |
| 06/25/2026 | $12.38 | $12.39 (0.08%) | $12.40 | $12.36 | 791.34 K | $1.34 B |
| 06/24/2026 | $12.36 | $12.37 (0.08%) | $12.39 | $12.32 | 724.24 K | $1.34 B |
| 06/23/2026 | $12.31 | $12.32 (0.08%) | $12.36 | $12.20 | 1.19 M | $1.33 B |
| 06/22/2026 | $12.31 | $12.22 (-0.73%) | $12.38 | $12.19 | 2.34 M | $1.32 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.
