5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-9.99%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
+1.11%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
-5.86%
Two Harbors Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.32 | $11.86 (-3.77%) | $12.34 | $11.82 | 2.46 M | $1.25 B |
| 04/29/2025 | $12.30 | $12.42 (0.98%) | $12.67 | $11.70 | 2.63 M | $1.29 B |
| 04/28/2025 | $11.80 | $12.00 (1.69%) | $12.05 | $11.76 | 1.74 M | $1.24 B |
| 04/25/2025 | $11.52 | $11.77 (2.17%) | $11.78 | $11.45 | 1.29 M | $1.22 B |
| 04/24/2025 | $11.39 | $11.48 (0.79%) | $11.52 | $11.28 | 1.02 M | $1.19 B |
| 04/23/2025 | $11.60 | $11.38 (-1.9%) | $11.66 | $11.28 | 1.42 M | $1.18 B |
| 04/22/2025 | $11.00 | $11.30 (2.73%) | $11.31 | $10.96 | 1.73 M | $1.17 B |
| 04/21/2025 | $10.85 | $10.84 (-0.09%) | $10.90 | $10.62 | 1.60 M | $1.12 B |
| 04/17/2025 | $10.82 | $10.97 (1.39%) | $11.07 | $10.82 | 1.04 M | $1.14 B |
| 04/16/2025 | $10.88 | $10.81 (-0.64%) | $11.00 | $10.77 | 1.21 M | $1.12 B |
| 04/15/2025 | $10.91 | $11.01 (0.92%) | $11.20 | $10.86 | 1.42 M | $1.14 B |
| 04/14/2025 | $10.96 | $10.87 (-0.82%) | $11.13 | $10.66 | 1.85 M | $1.13 B |
| 04/11/2025 | $10.77 | $10.70 (-0.65%) | $10.83 | $10.35 | 2.48 M | $1.11 B |
| 04/10/2025 | $11.29 | $10.72 (-5.05%) | $11.35 | $10.33 | 2.63 M | $1.11 B |
| 04/09/2025 | $10.71 | $11.40 (6.44%) | $11.50 | $10.16 | 3.58 M | $1.18 B |
| 04/08/2025 | $11.40 | $10.88 (-4.56%) | $11.52 | $10.74 | 2.47 M | $1.13 B |
| 04/07/2025 | $10.91 | $11.03 (1.1%) | $11.86 | $10.74 | 3.93 M | $1.14 B |
| 04/04/2025 | $12.05 | $11.54 (-4.23%) | $12.12 | $11.44 | 3.09 M | $1.20 B |
| 04/03/2025 | $12.93 | $12.87 (-0.46%) | $13.09 | $12.74 | 2.69 M | $1.33 B |
| 04/02/2025 | $13.15 | $13.13 (-0.15%) | $13.28 | $12.90 | 1.83 M | $1.36 B |
| 04/01/2025 | $13.35 | $13.25 (-0.75%) | $13.42 | $13.19 | 1.43 M | $1.37 B |
| 03/31/2025 | $13.13 | $13.36 (1.75%) | $13.46 | $13.03 | 1.97 M | $1.38 B |
| 03/28/2025 | $13.52 | $13.21 (-2.29%) | $13.53 | $13.08 | 1.39 M | $1.37 B |
| 03/27/2025 | $13.50 | $13.47 (-0.22%) | $13.61 | $13.42 | 752,542 | $1.40 B |
| 03/26/2025 | $13.57 | $13.46 (-0.81%) | $13.57 | $13.27 | 1.03 M | $1.39 B |
| 03/25/2025 | $13.79 | $13.60 (-1.38%) | $13.81 | $13.57 | 988,100 | $1.41 B |
| 03/24/2025 | $13.82 | $13.74 (-0.58%) | $13.94 | $13.69 | 930,999 | $1.42 B |
| 03/21/2025 | $13.78 | $13.70 (-0.58%) | $13.82 | $13.66 | 2.28 M | $1.42 B |
| 03/20/2025 | $13.85 | $13.82 (-0.22%) | $13.95 | $13.78 | 977,777 | $1.43 B |
| 03/19/2025 | $13.90 | $13.87 (-0.22%) | $13.95 | $13.70 | 1.35 M | $1.44 B |
| 03/18/2025 | $13.81 | $13.81 (0%) | $13.91 | $13.75 | 917,726 | $1.43 B |
| 03/17/2025 | $13.74 | $13.86 (0.87%) | $13.93 | $13.72 | 1.40 M | $1.44 B |
| 03/14/2025 | $13.49 | $13.68 (1.41%) | $13.69 | $13.43 | 775,124 | $1.42 B |
| 03/13/2025 | $13.46 | $13.37 (-0.67%) | $13.68 | $13.35 | 1.04 M | $1.39 B |
| 03/12/2025 | $13.47 | $13.40 (-0.52%) | $13.47 | $13.25 | 965,848 | $1.39 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 |
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.
