Two Harbors Investment Corp (TWO)

Historical Prices For Two Harbors Investment Corp (TWO)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	3,578,789	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	1,030,968	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
3/05/2025	13.77	13.99	13.75	13.93	830,581	13.44
3/04/2025	13.82	13.96	13.66	13.80	1,535,508	13.32
3/03/2025	14.18	14.28	13.88	13.97	1,360,916	13.48
2/28/2025	13.99	14.22	13.99	14.18	1,140,927	13.68
2/27/2025	13.97	14.03	13.87	13.99	892,737	13.50
2/26/2025	13.91	14.05	13.88	13.97	932,142	13.48
2/25/2025	13.89	13.99	13.79	13.91	1,167,461	13.42
2/24/2025	13.80	13.95	13.70	13.81	1,099,747	13.33
2/21/2025	13.75	13.90	13.71	13.76	1,757,135	13.28
2/20/2025	13.59	13.70	13.57	13.69	804,884	13.21
2/19/2025	13.48	13.60	13.45	13.55	883,432	13.08
2/18/2025	13.51	13.67	13.47	13.51	981,146	13.04
2/14/2025	13.40	13.54	13.39	13.52	628,970	13.05
2/13/2025	13.22	13.40	13.16	13.39	781,846	12.92
2/12/2025	13.09	13.16	13.08	13.12	822,306	12.66
2/11/2025	13.00	13.28	12.97	13.28	1,588,127	12.82
2/10/2025	12.95	13.03	12.81	13.02	1,388,311	12.56
2/07/2025	12.90	12.92	12.73	12.90	1,109,245	12.45
2/06/2025	12.87	13.06	12.85	12.94	1,294,827	12.49
2/05/2025	12.83	12.88	12.76	12.85	724,945	12.40
2/04/2025	12.64	12.77	12.57	12.76	969,308	12.31
2/03/2025	12.47	12.71	12.44	12.65	1,068,603	12.21