Two Harbors Investment Corp (TWO)

Historical Prices For Two Harbors Investment Corp (TWO)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	10.55	10.71	10.51	10.64	1,209,722	10.64
6/04/2025	10.51	10.61	10.45	10.57	917,335	10.57
6/03/2025	10.24	10.63	10.17	10.51	2,177,266	10.51
6/02/2025	10.50	10.51	10.23	10.24	3,292,343	10.24
5/30/2025	10.88	11.00	10.50	10.59	3,471,686	10.59
5/29/2025	11.00	11.13	10.99	11.12	934,808	11.12
5/28/2025	11.00	11.14	10.95	10.95	1,216,177	10.95
5/27/2025	10.92	11.03	10.61	11.03	5,254,226	11.03
5/23/2025	11.11	11.27	10.79	10.85	4,177,681	10.85
5/22/2025	11.26	11.39	11.07	11.27	1,252,440	11.27
5/21/2025	11.80	11.84	11.30	11.33	1,102,995	11.33
5/20/2025	11.85	11.95	11.83	11.88	552,071	11.88
5/19/2025	11.75	11.91	11.66	11.89	825,035	11.89
5/16/2025	12.07	12.15	11.95	11.98	1,231,046	11.98
5/15/2025	11.92	12.08	11.92	12.05	653,232	12.05
5/14/2025	12.05	12.06	11.88	11.94	876,986	11.94
5/13/2025	12.05	12.09	11.96	12.04	821,890	12.04
5/12/2025	12.02	12.13	11.85	11.98	1,402,858	11.98
5/09/2025	11.92	11.92	11.74	11.76	683,587	11.76
5/08/2025	11.70	11.91	11.70	11.86	806,994	11.86
5/07/2025	11.79	11.79	11.60	11.61	1,000,068	11.61
5/06/2025	11.76	11.88	11.57	11.57	2,413,557	11.57
5/05/2025	11.77	11.95	11.71	11.86	1,066,100	11.86
5/02/2025	11.85	11.96	11.79	11.87	1,079,287	11.87
5/01/2025	11.92	12.02	11.72	11.77	1,134,444	11.77
4/30/2025	12.32	12.32	11.81	11.87	3,387,732	11.87
4/29/2025	12.30	12.67	11.70	12.42	2,628,414	12.42
4/28/2025	11.80	12.05	11.76	12.00	1,735,422	12.00
4/25/2025	11.52	11.78	11.45	11.77	1,291,302	11.77
4/24/2025	11.39	11.52	11.28	11.48	1,021,478	11.48
4/23/2025	11.60	11.66	11.28	11.38	1,423,393	11.38
4/22/2025	11.00	11.31	10.96	11.30	1,725,585	11.30
4/21/2025	10.85	10.90	10.62	10.84	1,598,140	10.84
4/17/2025	10.82	11.07	10.82	10.97	1,044,787	10.97
4/16/2025	10.88	11.00	10.77	10.81	1,206,863	10.81
4/15/2025	10.91	11.20	10.86	11.01	1,417,172	11.01
4/14/2025	10.96	11.13	10.65	10.87	1,852,797	10.87
4/11/2025	10.77	10.83	10.35	10.70	2,478,810	10.70
4/10/2025	11.29	11.35	10.33	10.72	2,633,008	10.72
4/09/2025	10.71	11.50	10.16	11.40	3,579,017	11.40
4/08/2025	11.40	11.52	10.73	10.88	2,465,960	10.88
4/07/2025	10.91	11.77	10.74	11.03	3,924,407	11.03
4/04/2025	12.05	12.12	11.44	11.54	3,091,395	11.54
4/03/2025	12.93	13.09	12.74	12.87	2,683,170	12.42
4/02/2025	13.15	13.28	12.90	13.13	1,821,774	12.67
4/01/2025	13.35	13.42	13.19	13.25	1,432,091	12.79
3/31/2025	13.13	13.46	13.03	13.36	1,973,881	12.89
3/28/2025	13.52	13.53	13.08	13.21	1,388,155	12.75
3/27/2025	13.50	13.61	13.42	13.47	752,542	13.00
3/26/2025	13.57	13.57	13.27	13.46	1,030,983	12.99
3/25/2025	13.79	13.81	13.56	13.60	987,231	13.12
3/24/2025	13.82	13.94	13.69	13.74	930,861	13.26
3/21/2025	13.78	13.82	13.65	13.70	2,281,444	13.22
3/20/2025	13.85	13.95	13.78	13.82	977,734	13.34
3/19/2025	13.90	13.95	13.70	13.87	1,348,109	13.38
3/18/2025	13.81	13.91	13.75	13.81	917,652	13.33
3/17/2025	13.74	13.93	13.72	13.86	1,401,307	13.38
3/14/2025	13.49	13.69	13.43	13.68	775,124	13.20
3/13/2025	13.46	13.68	13.35	13.37	1,044,124	12.90
3/12/2025	13.47	13.47	13.25	13.40	965,845	12.93
3/11/2025	13.86	13.94	13.28	13.37	1,680,276	12.90
3/10/2025	14.07	14.24	13.76	13.86	1,751,490	13.38
3/07/2025	13.87	14.24	13.87	14.07	1,722,866	13.58
3/06/2025	13.84	13.95	13.78	13.87	947,426	13.38