5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
-17.87%
YEAR-TO-DATE PERFORMANCE
-4.06%
1 YEAR PERFORMANCE
-16.48%
Two Harbors Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $11.96 | $11.93 (-0.25%) | $11.99 | $11.86 | 1.00 M | $1.24 B |
| 12/10/2024 | $11.93 | $11.95 (0.17%) | $11.97 | $11.87 | 985,857 | $1.24 B |
| 12/09/2024 | $11.90 | $11.90 (0%) | $11.95 | $11.86 | 1.28 M | $1.23 B |
| 12/06/2024 | $11.80 | $11.86 (0.51%) | $11.94 | $11.76 | 938,967 | $1.23 B |
| 12/05/2024 | $11.81 | $11.79 (-0.17%) | $11.84 | $11.74 | 787,000 | $1.22 B |
| 12/04/2024 | $11.75 | $11.73 (-0.17%) | $11.82 | $11.70 | 611,042 | $1.22 B |
| 12/03/2024 | $11.85 | $11.77 (-0.68%) | $11.91 | $11.73 | 583,025 | $1.22 B |
| 12/02/2024 | $11.73 | $11.87 (1.19%) | $11.91 | $11.66 | 891,483 | $1.23 B |
| 11/29/2024 | $11.82 | $11.75 (-0.59%) | $11.86 | $11.75 | 619,400 | $1.22 B |
| 11/27/2024 | $11.70 | $11.75 (0.43%) | $11.87 | $11.69 | 738,549 | $1.22 B |
| 11/26/2024 | $11.78 | $11.66 (-1.02%) | $11.78 | $11.52 | 1.02 M | $1.21 B |
| 11/25/2024 | $11.80 | $11.81 (0.08%) | $11.98 | $11.78 | 1.25 M | $1.22 B |
| 11/22/2024 | $11.60 | $11.74 (1.21%) | $11.80 | $11.60 | 927,471 | $1.22 B |
| 11/21/2024 | $11.46 | $11.56 (0.87%) | $11.58 | $11.44 | 650,815 | $1.20 B |
| 11/20/2024 | $11.57 | $11.46 (-0.95%) | $11.61 | $11.39 | 858,209 | $1.19 B |
| 11/19/2024 | $11.52 | $11.64 (1.04%) | $11.65 | $11.51 | 850,314 | $1.21 B |
| 11/18/2024 | $11.58 | $11.58 (0%) | $11.61 | $11.48 | 955,507 | $1.20 B |
| 11/15/2024 | $11.64 | $11.61 (-0.26%) | $11.67 | $11.46 | 1.25 M | $1.20 B |
| 11/14/2024 | $11.67 | $11.56 (-0.94%) | $11.77 | $11.54 | 807,808 | $1.20 B |
| 11/13/2024 | $11.72 | $11.61 (-0.94%) | $11.75 | $11.60 | 1.05 M | $1.20 B |
| 11/12/2024 | $11.77 | $11.63 (-1.19%) | $11.80 | $11.59 | 1.08 M | $1.21 B |
| 11/11/2024 | $11.94 | $11.90 (-0.34%) | $11.99 | $11.82 | 880,945 | $1.23 B |
| 11/08/2024 | $11.79 | $11.88 (0.76%) | $12.05 | $11.76 | 1.13 M | $1.23 B |
| 11/07/2024 | $11.63 | $11.74 (0.95%) | $11.86 | $11.63 | 1.03 M | $1.22 B |
| 11/06/2024 | $11.89 | $11.62 (-2.27%) | $11.96 | $11.28 | 1.66 M | $1.20 B |
| 11/05/2024 | $11.40 | $11.54 (1.23%) | $11.57 | $11.37 | 1.10 M | $1.20 B |
| 11/04/2024 | $11.40 | $11.40 (0%) | $11.59 | $11.36 | 1.64 M | $1.18 B |
| 11/01/2024 | $11.56 | $11.40 (-1.38%) | $11.65 | $11.37 | 1.51 M | $1.18 B |
| 10/31/2024 | $11.77 | $11.50 (-2.29%) | $11.80 | $11.50 | 1.80 M | $1.19 B |
| 10/30/2024 | $11.96 | $11.76 (-1.67%) | $12.00 | $11.76 | 2.42 M | $1.22 B |
| 10/29/2024 | $12.66 | $11.97 (-5.45%) | $12.73 | $11.95 | 5.01 M | $1.24 B |
| 10/28/2024 | $12.94 | $12.81 (-1%) | $12.99 | $12.81 | 1.54 M | $1.33 B |
| 10/25/2024 | $13.07 | $12.88 (-1.45%) | $13.15 | $12.87 | 798,500 | $1.33 B |
| 10/24/2024 | $12.92 | $13.04 (0.93%) | $13.06 | $12.86 | 1.34 M | $1.35 B |
| 10/23/2024 | $12.88 | $12.84 (-0.31%) | $12.91 | $12.74 | 858,400 | $1.33 B |
| 10/22/2024 | $12.95 | $12.89 (-0.46%) | $12.98 | $12.89 | 657,568 | $1.33 B |
| 10/21/2024 | $13.11 | $12.98 (-0.99%) | $13.18 | $12.95 | 1.11 M | $1.34 B |
| 10/18/2024 | $13.13 | $13.15 (0.15%) | $13.21 | $13.03 | 663,506 | $1.36 B |
| 10/17/2024 | $13.14 | $13.06 (-0.61%) | $13.17 | $13.03 | 1.36 M | $1.35 B |
| 10/16/2024 | $13.05 | $13.17 (0.92%) | $13.21 | $12.99 | 1.02 M | $1.36 B |
| 10/15/2024 | $12.80 | $12.93 (1.02%) | $13.02 | $12.80 | 1.43 M | $1.34 B |