Two Harbors Investment Corp (TWO)

11.65Last Price

+0.11 (0.95%)Change

Two Harbors Investment Corp is a real estate investment trust (REIT) that primarily focuses on investing in and managing a diversified portfolio of residential and commercial mortgage-backed securities

The company aims to generate attractive risk-adjusted returns for its shareholders by leveraging asset-backed financing while managing interest rate risk effectively. With a commitment to providing investors with income and capital appreciation, Two Harbors pursues various investment strategies, including acquiring mortgage loans and other real estate-related assets, while navigating the complexities of the housing market and broader economic conditions.

Date Range:

2024-10-05 - 2025-01-05

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	11.55	11.70	11.47	11.65	1,330,589	11.65
1/02/2025	11.90	12.11	11.89	11.99	2,013,974	11.99
12/31/2024	11.61	0.00	11.83	11.83	0	11.83
12/30/2024	11.68	11.71	11.47	11.61	1,070,462	11.61
12/27/2024	11.75	11.84	11.65	11.74	672,224	11.74
12/26/2024	11.80	11.85	11.72	11.80	794,704	11.80
12/24/2024	11.74	11.84	11.66	11.84	439,802	11.84
12/23/2024	11.81	11.85	11.63	11.72	1,154,604	11.72
12/20/2024	11.42	11.96	11.39	11.87	6,364,958	11.87
12/19/2024	11.57	11.80	11.47	11.51	1,041,446	11.51
12/18/2024	11.84	11.96	11.47	11.51	1,473,817	11.51
12/17/2024	11.94	12.01	11.78	11.81	1,362,989	11.81
12/16/2024	11.84	11.99	11.77	11.94	1,570,666	11.94
12/13/2024	11.87	11.87	11.71	11.84	1,219,410	11.84
12/12/2024	11.96	11.99	11.84	11.88	1,358,747	11.88
12/11/2024	11.96	11.99	11.86	11.93	1,000,794	11.93
12/10/2024	11.93	11.97	11.87	11.95	985,853	11.95
12/09/2024	11.90	11.95	11.86	11.90	1,281,823	11.90
12/06/2024	11.80	11.94	11.76	11.86	938,967	11.86
12/05/2024	11.81	11.84	11.73	11.79	785,924	11.79
12/04/2024	11.75	11.82	11.70	11.73	610,727	11.73
12/03/2024	11.85	11.91	11.73	11.77	582,978	11.77
12/02/2024	11.73	11.91	11.66	11.87	891,446	11.87
11/29/2024	11.82	11.86	11.75	11.75	619,361	11.75
11/27/2024	11.70	11.87	11.69	11.75	738,549	11.75
11/26/2024	11.78	11.78	11.52	11.66	1,018,846	11.66
11/25/2024	11.80	11.98	11.78	11.81	1,248,969	11.81
11/22/2024	11.60	11.80	11.60	11.74	927,471	11.74
11/21/2024	11.46	11.58	11.44	11.56	650,607	11.56
11/20/2024	11.57	11.61	11.38	11.46	858,034	11.46
11/19/2024	11.52	11.65	11.51	11.64	850,098	11.64
11/18/2024	11.58	11.61	11.48	11.58	955,231	11.58
11/15/2024	11.64	11.67	11.46	11.61	1,246,221	11.61
11/14/2024	11.67	11.77	11.54	11.56	807,426	11.56
11/13/2024	11.72	11.75	11.60	11.61	1,047,912	11.61
11/12/2024	11.77	11.80	11.59	11.63	1,081,650	11.63
11/11/2024	11.94	11.98	11.82	11.90	880,203	11.90
11/08/2024	11.79	12.05	11.76	11.88	1,125,757	11.88
11/07/2024	11.63	11.86	11.63	11.74	1,030,733	11.74
11/06/2024	11.89	11.96	11.28	11.62	1,656,675	11.62
11/05/2024	11.40	11.56	11.37	11.54	1,099,089	11.54
11/04/2024	11.40	11.59	11.36	11.40	1,642,607	11.40
11/01/2024	11.56	11.65	11.37	11.40	1,505,612	11.40
10/31/2024	11.77	11.79	11.50	11.50	1,802,776	11.50
10/30/2024	11.95	12.00	11.76	11.76	2,419,355	11.76
10/29/2024	12.66	12.73	11.95	11.97	5,005,928	11.97
10/28/2024	12.94	12.98	12.81	12.81	1,536,413	12.81
10/25/2024	13.07	13.15	12.87	12.88	798,491	12.88
10/24/2024	12.92	13.06	12.86	13.04	1,338,225	13.04
10/23/2024	12.88	12.90	12.74	12.84	858,400	12.84
10/22/2024	12.95	12.98	12.88	12.89	657,568	12.89
10/21/2024	13.11	13.18	12.95	12.98	1,110,317	12.98
10/18/2024	13.13	13.21	13.03	13.15	663,506	13.15
10/17/2024	13.14	13.16	13.03	13.06	1,361,648	13.06
10/16/2024	13.05	13.21	12.99	13.17	1,018,774	13.17
10/15/2024	12.80	13.02	12.80	12.93	1,430,553	12.93
10/14/2024	12.74	12.88	12.68	12.84	859,879	12.84
10/11/2024	12.81	12.81	12.65	12.72	961,986	12.72
10/10/2024	12.75	12.86	12.71	12.77	879,653	12.77
10/09/2024	12.90	12.98	12.82	12.82	791,483	12.82
10/08/2024	12.79	12.95	12.74	12.93	1,106,029	12.93
10/07/2024	13.03	13.07	12.77	12.82	1,425,143	12.82