Two Harbors Investment Corp (TWO)

Historical Prices For Two Harbors Investment Corp (TWO)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	9.82	9.91	9.80	9.82	1,015,358	9.82
10/23/2025	9.77	9.83	9.70	9.77	992,149	9.77
10/22/2025	9.67	9.79	9.67	9.78	1,186,648	9.78
10/21/2025	9.75	9.75	9.58	9.62	1,310,575	9.62
10/20/2025	9.71	9.73	9.56	9.71	1,013,953	9.71
10/17/2025	9.51	9.63	9.49	9.62	1,095,747	9.62
10/16/2025	9.84	9.85	9.50	9.52	1,980,060	9.52
10/15/2025	9.90	9.91	9.80	9.80	1,262,121	9.80
10/14/2025	9.72	9.91	9.69	9.87	1,860,492	9.87
10/13/2025	9.69	9.81	9.65	9.78	1,253,502	9.78
10/10/2025	9.81	9.91	9.67	9.69	1,394,581	9.69
10/09/2025	9.93	9.97	9.74	9.76	1,490,653	9.76
10/08/2025	9.67	9.94	9.67	9.94	1,456,517	9.94
10/07/2025	9.65	9.71	9.62	9.65	1,672,466	9.65
10/06/2025	9.75	9.78	9.60	9.66	1,739,799	9.66
10/03/2025	9.74	9.85	9.72	9.81	2,462,688	9.81
10/02/2025	10.15	10.20	9.96	10.08	3,058,557	10.08
10/01/2025	9.88	10.22	9.88	10.15	3,076,544	10.15
9/30/2025	9.76	9.89	9.65	9.87	2,440,589	9.87
9/29/2025	9.86	9.86	9.71	9.76	2,468,950	9.76
9/26/2025	9.80	9.89	9.76	9.84	1,052,780	9.84
9/25/2025	9.81	9.84	9.74	9.81	1,381,098	9.81
9/24/2025	9.80	9.86	9.73	9.83	1,468,813	9.83
9/23/2025	9.76	9.89	9.75	9.81	2,243,897	9.81
9/22/2025	9.90	9.90	9.69	9.71	2,285,223	9.71
9/19/2025	9.96	10.01	9.84	9.90	3,459,478	9.90
9/18/2025	10.06	10.07	9.88	9.93	1,352,313	9.93
9/17/2025	9.98	10.19	9.96	10.03	1,267,262	10.03
9/16/2025	10.13	10.14	9.96	9.98	1,617,667	9.98
9/15/2025	10.09	10.13	9.97	10.10	1,258,295	10.10
9/12/2025	10.03	10.09	9.97	10.05	1,226,351	10.05
9/11/2025	10.18	10.23	10.05	10.05	1,255,940	10.05
9/10/2025	10.26	10.31	10.09	10.16	1,455,390	10.16
9/09/2025	10.25	10.35	10.23	10.25	1,254,244	10.25
9/08/2025	10.36	10.43	10.24	10.28	1,702,093	10.28
9/05/2025	10.50	10.58	10.26	10.36	2,077,302	10.36
9/04/2025	10.13	10.42	10.06	10.40	3,057,838	10.40
9/03/2025	9.82	10.05	9.82	10.05	1,059,847	10.05
9/02/2025	9.89	9.96	9.79	9.89	1,639,532	9.89
8/29/2025	9.90	10.01	9.86	10.00	1,069,618	10.00
8/28/2025	9.86	9.89	9.77	9.88	1,049,377	9.88
8/27/2025	9.85	9.95	9.81	9.82	1,208,016	9.82
8/26/2025	9.79	9.90	9.79	9.86	1,608,621	9.86
8/25/2025	9.81	9.89	9.78	9.81	2,582,546	9.81
8/22/2025	9.60	10.00	9.60	9.82	3,675,514	9.82
8/21/2025	9.67	9.73	9.49	9.57	6,711,893	9.57
8/20/2025	10.08	10.15	10.02	10.13	1,183,834	10.13
8/19/2025	10.04	10.18	10.03	10.07	903,407	10.07
8/18/2025	10.06	10.12	10.00	10.02	1,339,154	10.02
8/15/2025	10.13	10.18	10.08	10.09	1,064,648	10.09
8/14/2025	10.15	10.19	10.07	10.10	1,360,322	10.10
8/13/2025	10.04	10.26	10.02	10.24	2,220,174	10.24
8/12/2025	9.73	10.04	9.73	9.99	2,368,187	9.99
8/11/2025	9.87	9.90	9.74	9.76	1,494,275	9.76
8/08/2025	9.91	10.01	9.85	9.85	1,640,246	9.85
8/07/2025	9.88	9.96	9.85	9.92	1,234,625	9.92
8/06/2025	10.02	10.03	9.80	9.81	2,210,768	9.81
8/05/2025	9.98	10.05	9.90	10.03	1,933,732	10.03
8/04/2025	9.85	10.03	9.80	9.98	2,095,589	9.98
8/01/2025	9.82	9.86	9.67	9.78	2,463,850	9.78
7/31/2025	9.91	9.94	9.73	9.75	3,321,781	9.75
7/30/2025	10.10	10.17	9.90	9.94	3,269,735	9.94
7/29/2025	10.25	10.26	9.95	10.09	2,726,737	10.09
7/28/2025	10.43	10.52	10.33	10.33	1,787,537	10.33
7/25/2025	10.39	10.46	10.32	10.45	1,021,045	10.45