Two Harbors Investment Corp (TWO)

13.94Last Price

+0.14 (1.01%)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:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	13.82	13.96	13.66	13.80	1,535,508	13.80
3/03/2025	14.18	14.28	13.88	13.97	1,360,916	13.97
2/28/2025	13.99	14.22	13.99	14.18	1,140,927	14.18
2/27/2025	13.97	14.03	13.87	13.99	892,737	13.99
2/26/2025	13.91	14.05	13.88	13.97	932,142	13.97
2/25/2025	13.89	13.99	13.79	13.91	1,167,461	13.91
2/24/2025	13.80	13.95	13.70	13.81	1,099,747	13.81
2/21/2025	13.75	13.90	13.71	13.76	1,757,135	13.76
2/20/2025	13.59	13.70	13.57	13.69	804,884	13.69
2/19/2025	13.48	13.60	13.45	13.55	883,432	13.55
2/18/2025	13.51	13.67	13.47	13.51	981,146	13.51
2/14/2025	13.40	13.54	13.39	13.52	628,970	13.52
2/13/2025	13.22	13.40	13.16	13.39	781,846	13.39
2/12/2025	13.09	13.16	13.08	13.12	822,306	13.12
2/11/2025	13.00	13.28	12.97	13.28	1,588,127	13.28
2/10/2025	12.95	13.03	12.81	13.02	1,388,311	13.02
2/07/2025	12.90	12.92	12.73	12.90	1,109,245	12.90
2/06/2025	12.87	13.06	12.85	12.94	1,294,827	12.94
2/05/2025	12.83	12.88	12.76	12.85	724,945	12.85
2/04/2025	12.64	12.77	12.57	12.76	969,308	12.76
2/03/2025	12.47	12.71	12.44	12.65	1,068,603	12.65
1/31/2025	12.64	12.88	12.59	12.75	1,838,245	12.75
1/30/2025	12.10	12.60	12.03	12.56	2,432,441	12.56
1/29/2025	11.98	12.11	11.72	11.77	2,114,791	11.77
1/28/2025	11.95	12.18	11.95	11.99	1,668,592	11.99
1/27/2025	11.82	12.00	11.81	11.98	1,308,704	11.98
1/24/2025	11.79	11.93	11.77	11.82	810,540	11.82
1/23/2025	11.85	11.90	11.79	11.80	1,028,687	11.80
1/22/2025	11.99	12.00	11.84	11.85	1,273,268	11.85
1/21/2025	12.00	12.11	11.95	12.04	1,849,564	12.04
1/17/2025	11.93	11.98	11.87	11.94	901,453	11.94
1/16/2025	11.61	11.86	11.59	11.82	1,190,210	11.82
1/15/2025	11.56	11.64	11.47	11.63	848,631	11.63
1/14/2025	11.12	11.37	11.12	11.34	1,109,040	11.34
1/13/2025	11.07	11.12	10.84	11.09	1,107,200	11.09
1/10/2025	11.16	11.17	10.98	11.10	1,019,264	11.10
1/08/2025	11.40	11.40	11.15	11.28	1,379,028	11.28
1/07/2025	11.54	11.62	11.34	11.44	1,510,016	11.44
1/06/2025	11.65	11.69	11.55	11.56	1,826,127	11.56
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	11.54
12/31/2024	11.61	0.00	11.83	11.83	0	11.39
12/30/2024	11.68	11.71	11.47	11.61	1,070,462	11.17
12/27/2024	11.75	11.84	11.65	11.74	672,224	11.30
12/26/2024	11.80	11.85	11.72	11.80	794,704	11.36
12/24/2024	11.74	11.84	11.66	11.84	439,802	11.40
12/23/2024	11.81	11.85	11.63	11.72	1,154,604	11.28
12/20/2024	11.42	11.96	11.39	11.87	6,364,958	11.42
12/19/2024	11.57	11.80	11.47	11.52	960,597	11.09
12/18/2024	11.84	11.96	11.47	11.51	1,473,817	11.08
12/17/2024	11.94	12.01	11.78	11.81	1,362,989	11.37
12/16/2024	11.84	11.99	11.77	11.94	1,570,666	11.49
12/13/2024	11.87	11.87	11.71	11.84	1,219,410	11.40
12/12/2024	11.96	11.99	11.84	11.88	1,358,747	11.43
12/11/2024	11.96	11.99	11.86	11.93	1,000,794	11.48
12/10/2024	11.93	11.97	11.87	11.95	985,853	11.50
12/09/2024	11.90	11.95	11.86	11.90	1,281,823	11.45
12/06/2024	11.80	11.94	11.76	11.86	938,967	11.41
12/05/2024	11.81	11.84	11.73	11.79	785,761	11.35