5 DAY PERFORMANCE
-14.14%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
+18.11%
6 MONTH PERFORMANCE
+17.74%
YEAR-TO-DATE PERFORMANCE
+9.33%
1 YEAR PERFORMANCE
-9.96%
Two Harbors Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.92 | $11.47 (-11.22%) | $12.92 | $11.21 | 5.01 M | $1.19 B |
| 01/29/2026 | $13.73 | $13.29 (-3.2%) | $13.78 | $13.22 | 2.54 M | $1.38 B |
| 01/28/2026 | $13.60 | $13.71 (0.81%) | $13.83 | $13.48 | 2.80 M | $1.43 B |
| 01/27/2026 | $13.37 | $13.60 (1.72%) | $13.67 | $13.23 | 1.71 M | $1.42 B |
| 01/26/2026 | $13.36 | $13.37 (0.07%) | $13.44 | $13.12 | 1.41 M | $1.39 B |
| 01/23/2026 | $13.31 | $13.37 (0.45%) | $13.83 | $13.20 | 2.22 M | $1.39 B |
| 01/22/2026 | $13.39 | $13.41 (0.15%) | $13.81 | $13.36 | 2.12 M | $1.40 B |
| 01/21/2026 | $13.36 | $13.44 (0.6%) | $13.53 | $13.10 | 2.15 M | $1.40 B |
| 01/20/2026 | $13.78 | $13.31 (-3.41%) | $13.80 | $13.22 | 4.19 M | $1.39 B |
| 01/16/2026 | $13.20 | $14.10 (6.82%) | $14.17 | $13.20 | 5.62 M | $1.47 B |
| 01/15/2026 | $12.62 | $13.35 (5.78%) | $13.40 | $12.57 | 4.85 M | $1.39 B |
| 01/14/2026 | $12.36 | $12.62 (2.1%) | $12.84 | $12.17 | 3.11 M | $1.31 B |
| 01/13/2026 | $12.32 | $12.39 (0.57%) | $12.56 | $12.12 | 3.02 M | $1.29 B |
| 01/12/2026 | $12.04 | $12.28 (1.99%) | $12.47 | $11.93 | 3.83 M | $1.28 B |
| 01/09/2026 | $11.36 | $12.23 (7.66%) | $12.53 | $11.27 | 11.60 M | $1.27 B |
| 01/08/2026 | $10.63 | $10.94 (2.92%) | $11.09 | $10.58 | 2.99 M | $1.14 B |
| 01/07/2026 | $10.44 | $10.71 (2.59%) | $11.17 | $10.44 | 5.00 M | $1.11 B |
| 01/06/2026 | $10.35 | $10.41 (0.58%) | $10.49 | $10.05 | 3.15 M | $1.08 B |
| 01/05/2026 | $10.16 | $10.39 (2.26%) | $10.43 | $9.98 | 3.69 M | $1.08 B |
| 01/02/2026 | $10.58 | $10.58 (0%) | $10.71 | $10.44 | 2.38 M | $1.10 B |
| 12/31/2025 | $10.53 | $10.50 (-0.28%) | $10.64 | $10.47 | 1.70 M | $1.09 B |
| 12/30/2025 | $10.61 | $10.56 (-0.47%) | $10.64 | $10.49 | 1.70 M | $1.10 B |
| 12/29/2025 | $10.95 | $10.59 (-3.29%) | $10.97 | $10.53 | 2.56 M | $1.10 B |
| 12/26/2025 | $11.10 | $10.87 (-2.07%) | $11.20 | $10.77 | 2.32 M | $1.13 B |
| 12/24/2025 | $11.06 | $11.09 (0.27%) | $11.12 | $10.98 | 1.53 M | $1.15 B |
| 12/23/2025 | $11.39 | $11.04 (-3.07%) | $11.44 | $11.00 | 3.43 M | $1.15 B |
| 12/22/2025 | $11.29 | $11.45 (1.42%) | $11.49 | $11.29 | 5.03 M | $1.19 B |
| 12/19/2025 | $11.31 | $11.41 (0.88%) | $11.50 | $11.24 | 8.29 M | $1.19 B |
| 12/18/2025 | $11.07 | $11.32 (2.26%) | $11.39 | $11.07 | 11.26 M | $1.18 B |
| 12/17/2025 | $10.84 | $11.11 (2.49%) | $11.24 | $10.73 | 22.94 M | $1.16 B |
| 12/16/2025 | $10.03 | $9.91 (-1.2%) | $10.04 | $9.89 | 1.19 M | $1.03 B |
| 12/15/2025 | $9.96 | $10.01 (0.5%) | $10.04 | $9.84 | 1.29 M | $1.04 B |
| 12/12/2025 | $10.02 | $9.93 (-0.9%) | $10.14 | $9.91 | 1.20 M | $1.03 B |
| 12/11/2025 | $10.16 | $10.00 (-1.57%) | $10.21 | $9.96 | 1.35 M | $1.04 B |
| 12/10/2025 | $10.07 | $10.13 (0.6%) | $10.22 | $10.07 | 1.14 M | $1.05 B |
| 12/09/2025 | $10.14 | $10.05 (-0.89%) | $10.22 | $10.03 | 1.24 M | $1.05 B |
| 12/08/2025 | $10.24 | $10.15 (-0.88%) | $10.24 | $10.11 | 1.10 M | $1.06 B |
| 12/05/2025 | $10.20 | $10.22 (0.2%) | $10.34 | $10.17 | 1.31 M | $1.06 B |
| 12/04/2025 | $10.16 | $10.20 (0.39%) | $10.22 | $10.13 | 1.06 M | $1.06 B |
| 12/03/2025 | $10.09 | $10.20 (1.09%) | $10.20 | $10.04 | 995.84 K | $1.06 B |
| 12/02/2025 | $10.20 | $10.04 (-1.57%) | $10.20 | $10.03 | 1.60 M | $1.05 B |
| 12/01/2025 | $10.06 | $10.19 (1.29%) | $10.23 | $10.04 | 1.56 M | $1.06 B |
| 11/28/2025 | $10.20 | $10.14 (-0.59%) | $10.26 | $10.11 | 485.40 K | $1.06 B |
| 11/26/2025 | $10.02 | $10.21 (1.9%) | $10.33 | $10.02 | 2.31 M | $1.06 B |
| 11/25/2025 | $9.74 | $10.05 (3.18%) | $10.07 | $9.74 | 2.63 M | $1.05 B |
| 11/24/2025 | $9.71 | $9.71 (0%) | $9.73 | $9.64 | 1.18 M | $1.01 B |
| 11/21/2025 | $9.47 | $9.72 (2.64%) | $9.72 | $9.40 | 1.40 M | $1.01 B |
| 11/20/2025 | $9.54 | $9.45 (-0.94%) | $9.63 | $9.44 | 1.20 M | $983.59 M |
| 11/19/2025 | $9.60 | $9.52 (-0.83%) | $9.61 | $9.49 | 981.00 K | $990.88 M |
| 11/18/2025 | $9.56 | $9.54 (-0.21%) | $9.60 | $9.43 | 1.16 M | $992.96 M |
| 11/17/2025 | $9.73 | $9.58 (-1.54%) | $9.78 | $9.56 | 1.17 M | $997.12 M |
| 11/14/2025 | $9.66 | $9.68 (0.21%) | $9.70 | $9.59 | 1.17 M | $1.01 B |
| 11/13/2025 | $9.69 | $9.66 (-0.31%) | $9.75 | $9.62 | 1.21 M | $1.01 B |
| 11/12/2025 | $9.80 | $9.72 (-0.82%) | $9.81 | $9.70 | 1.07 M | $1.01 B |
| 11/11/2025 | $9.71 | $9.74 (0.31%) | $9.79 | $9.68 | 1.77 M | $1.01 B |
| 11/10/2025 | $9.70 | $9.64 (-0.62%) | $9.71 | $9.62 | 996.66 K | $1.00 B |
| 11/07/2025 | $9.55 | $9.68 (1.36%) | $9.71 | $9.53 | 1.30 M | $1.01 B |
| 11/06/2025 | $9.68 | $9.54 (-1.45%) | $9.68 | $9.52 | 1.04 M | $992.96 M |
| 11/05/2025 | $9.69 | $9.67 (-0.21%) | $9.76 | $9.65 | 1.41 M | $1.01 B |
| 11/04/2025 | $9.59 | $9.72 (1.36%) | $9.77 | $9.57 | 1.38 M | $1.01 B |
| 11/03/2025 | $9.74 | $9.64 (-1.03%) | $9.74 | $9.53 | 2.01 M | $1.00 B |
| 10/31/2025 | $9.47 | $9.72 (2.64%) | $9.73 | $9.36 | 1.96 M | $1.01 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.
