-
5 DAY PERFORMANCE
-0.17% -
1 MONTH PERFORMANCE
-11.86% -
3 MONTH PERFORMANCE
-14.84% -
6 MONTH PERFORMANCE
-11.05% -
YEAR-TO-DATE PERFORMANCE
-16.80% -
1 YEAR PERFORMANCE
-16.01%
Two Harbors Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.58 | $11.58 (0%) | $11.61 | $11.48 | 954,014 | $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 |
| 10/14/2024 | $12.74 | $12.84 (0.78%) | $12.88 | $12.68 | 859,900 | $1.33 B |
| 10/11/2024 | $12.81 | $12.72 (-0.7%) | $12.81 | $12.66 | 962,000 | $1.32 B |
| 10/10/2024 | $12.75 | $12.77 (0.16%) | $12.86 | $12.72 | 879,723 | $1.32 B |
| 10/09/2024 | $12.90 | $12.82 (-0.62%) | $12.98 | $12.82 | 791,494 | $1.33 B |
| 10/08/2024 | $12.79 | $12.93 (1.09%) | $12.95 | $12.74 | 1.11 M | $1.34 B |
| 10/07/2024 | $13.03 | $12.82 (-1.61%) | $13.07 | $12.77 | 1.43 M | $1.33 B |
| 10/04/2024 | $13.05 | $13.03 (-0.15%) | $13.08 | $12.91 | 1.35 M | $1.35 B |
| 10/03/2024 | $13.06 | $12.95 (-0.84%) | $13.06 | $12.87 | 1.57 M | $1.34 B |
| 10/02/2024 | $13.03 | $12.98 (-0.38%) | $13.11 | $12.97 | 1.09 M | $1.34 B |
| 10/01/2024 | $13.38 | $13.04 (-2.54%) | $13.38 | $13.02 | 1.99 M | $1.35 B |
| 09/30/2024 | $13.87 | $13.88 (0.07%) | $13.92 | $13.70 | 1.98 M | $1.44 B |
| 09/27/2024 | $13.82 | $13.71 (-0.8%) | $13.84 | $13.69 | 930,927 | $1.42 B |
| 09/26/2024 | $13.80 | $13.72 (-0.58%) | $13.80 | $13.67 | 693,800 | $1.42 B |
| 09/25/2024 | $13.77 | $13.67 (-0.73%) | $13.80 | $13.66 | 1.20 M | $1.42 B |
| 09/24/2024 | $13.67 | $13.81 (1.02%) | $13.87 | $13.67 | 1.12 M | $1.43 B |
| 09/23/2024 | $13.97 | $13.65 (-2.29%) | $14.00 | $13.64 | 1.25 M | $1.41 B |
| 09/20/2024 | $14.02 | $13.94 (-0.57%) | $14.15 | $13.91 | 3.36 M | $1.44 B |
| 09/19/2024 | $14.25 | $14.09 (-1.12%) | $14.25 | $14.00 | 1.42 M | $1.46 B |
| 09/18/2024 | $14.15 | $14.08 (-0.49%) | $14.24 | $13.99 | 1.13 M | $1.46 B |
| 09/17/2024 | $14.21 | $14.10 (-0.77%) | $14.27 | $14.07 | 1.01 M | $1.46 B |
| 09/16/2024 | $14.04 | $14.16 (0.85%) | $14.19 | $13.90 | 1.16 M | $1.47 B |
| 09/13/2024 | $13.94 | $14.02 (0.57%) | $14.02 | $13.85 | 906,533 | $1.45 B |
| 09/12/2024 | $13.72 | $13.83 (0.8%) | $13.85 | $13.63 | 712,566 | $1.43 B |
| 09/11/2024 | $13.75 | $13.66 (-0.65%) | $13.75 | $13.56 | 798,899 | $1.41 B |
| 09/10/2024 | $13.73 | $13.83 (0.73%) | $13.86 | $13.73 | 469,324 | $1.43 B |
| 09/09/2024 | $13.79 | $13.74 (-0.36%) | $13.83 | $13.68 | 706,700 | $1.42 B |
| 09/06/2024 | $13.85 | $13.77 (-0.58%) | $13.90 | $13.72 | 651,414 | $1.43 B |
| 09/05/2024 | $13.96 | $13.86 (-0.72%) | $14.10 | $13.85 | 638,849 | $1.44 B |
| 09/04/2024 | $14.06 | $13.96 (-0.71%) | $14.18 | $13.94 | 586,014 | $1.45 B |
| 09/03/2024 | $14.10 | $14.06 (-0.28%) | $14.14 | $14.00 | 755,100 | $1.46 B |
| 08/30/2024 | $14.10 | $14.16 (0.43%) | $14.18 | $14.02 | 589,006 | $1.47 B |
| 08/29/2024 | $14.07 | $14.06 (-0.07%) | $14.10 | $13.96 | 459,648 | $1.46 B |
| 08/28/2024 | $13.90 | $13.99 (0.65%) | $14.03 | $13.90 | 534,216 | $1.45 B |
| 08/27/2024 | $13.95 | $13.90 (-0.36%) | $14.02 | $13.89 | 421,200 | $1.44 B |
| 08/26/2024 | $13.96 | $13.96 (0%) | $14.07 | $13.92 | 670,715 | $1.45 B |
| 08/23/2024 | $13.71 | $13.86 (1.09%) | $13.90 | $13.69 | 725,300 | $1.44 B |
| 08/22/2024 | $13.74 | $13.64 (-0.73%) | $13.77 | $13.63 | 411,557 | $1.41 B |
| 08/21/2024 | $13.72 | $13.72 (0%) | $13.75 | $13.64 | 456,900 | $1.42 B |
| 08/20/2024 | $13.69 | $13.66 (-0.22%) | $13.74 | $13.64 | 573,503 | $1.41 B |
| 08/19/2024 | $13.70 | $13.74 (0.29%) | $13.75 | $13.67 | 635,806 | $1.42 B |