5 DAY PERFORMANCE
-22.91%
1 MONTH PERFORMANCE
-22.85%
3 MONTH PERFORMANCE
-24.72%
6 MONTH PERFORMANCE
-15.58%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-6.05%
Two Harbors Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
