Other US listings · TWO · stock
Two Harbors Investment Corp. (TWO) stock price history
Every Other US listings trading session of Two Harbors Investment Corp. from Oct 30, 2009 to Aug 24, 2026: 4,228 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TWO adjusted close, 2009 to 2026
- $27.71
- All time high, 2020
- $13.37
- 52 week high, $8.28 low
- 4,228
- Daily sessions since 2009
Last updated Aug 24, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TWO key facts
- Two Harbors Investment Corp. (TWO) closed at $12.18 on Aug 24, 2026 on Other US listings.
- TWO's all time high close is $27.71, set on Feb 20, 2020; its all time low close is $4.24 on Apr 3, 2020.
- TWO's 52 week range is $8.28 to $13.37.
- TWO returned +40.6% over the year to Aug 24, 2026 and -7.6% over five years.
- Over ten years TWO returned -29%, -3.3% a year compounded.
- TWO's deepest drawdown was -84.7% from Feb 20, 2020 to Apr 3, 2020.
- DataCedar holds 4,228 daily sessions of TWO history from Oct 30, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TWO price chart, 2009 to 2026
TWO returns
Price return from the last close on or before the window start to Aug 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +0.2% |
| 6 months | +22.3% |
| Year to date | +26.3% |
| 1 year | +40.6% |
| 3 years | +38.6% |
| 5 years | -7.6% |
| 10 years | -28.6% |
| Since Oct 30, 2009 | +71.1% |
| Compound annual growth, 16.8 years | +3.2% |
TWO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.71 on Feb 20, 2020
- All time low close
- $4.24 on Apr 3, 2020
- 52 week high
- $13.37 on Jan 16, 2026
- 52 week low
- $8.28 on Mar 9, 2026
- Deepest drawdown
- -84.7% from Feb 20, 2020 to Apr 3, 2020, not yet recovered
- Best single session
- +79.3% on Mar 25, 2020
- Worst single session
- -39.6% on Mar 24, 2020
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2012, +40%
- Worst calendar year
- 2020, -52%
TWO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 30, 2009; 2026 runs to Aug 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.66 | $13.37 | $8.28 | $12.18 | +27.1% | 497.9M | 161 |
| 2025 | $9.41 | $11.73 | $8.37 | $9.59 | +2.5% | 462.4M | 250 |
| 2024 | $9.59 | $10.91 | $8.59 | $9.35 | -2.7% | 282.5M | 252 |
| 2023 | $9.56 | $11.55 | $6.78 | $9.61 | +2.3% | 297.5M | 250 |
| 2022 | $12.35 | $12.73 | $7.22 | $9.39 | -23.3% | 262.3M | 251 |
| 2021 | $12.31 | $16.02 | $11.20 | $12.24 | +0.0% | 307.4M | 252 |
| 2020 | $25.65 | $27.75 | $3.94 | $12.24 | -52.2% | 370.3M | 253 |
| 2019 | $19.82 | $25.96 | $19.33 | $25.60 | +28.7% | 149.2M | 252 |
| 2018 | $22.20 | $23.51 | $18.87 | $19.88 | -10.3% | 126.2M | 251 |
| 2017 | $17.50 | $22.47 | $17.10 | $22.17 | +26.6% | 108.9M | 251 |
| 2016 | $14.45 | $17.88 | $12.43 | $17.52 | +20.2% | 98.8M | 252 |
| 2015 | $16.24 | $17.83 | $13.58 | $14.57 | -9.9% | 104.4M | 252 |
| 2014 | $13.61 | $16.58 | $13.54 | $16.18 | +19.5% | 122.2M | 252 |
| 2013 | $13.76 | $17.08 | $12.34 | $13.54 | +0.6% | 229.6M | 252 |
| 2012 | $9.74 | $14.12 | $9.39 | $13.45 | +40.1% | 196.6M | 250 |
| 2011 | $8.71 | $10.55 | $7.70 | $9.60 | +10.7% | 90.3M | 252 |
| 2010 | $7.40 | $8.81 | $6.28 | $8.67 | +17.3% | 10.6M | 252 |
| 2009 | $7.27 | $7.54 | $6.39 | $7.40 | n/a | 245.6K | 43 |
TWO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $12.18 | +0.7% |
| July 2026 | $12.09 | +0.2% |
| June 2026 | $12.07 | +0.6% |
| May 2026 | $11.99 | +6.6% |
| April 2026 | $11.25 | +4.5% |
| March 2026 | $10.77 | +10.6% |
| February 2026 | $9.74 | -9.9% |
| January 2026 | $10.82 | +12.9% |
| December 2025 | $9.59 | +3.6% |
| November 2025 | $9.26 | +4.3% |
| October 2025 | $8.87 | +1.9% |
| September 2025 | $8.71 | -1.3% |
About the TWO data
Daily bars. 4,228 sessions from Oct 30, 2009 to Aug 24, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TWO share price history
