Advertisement
U.S. markets closed

2U, Inc. (TWOU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.3897-0.0176 (-4.32%)
At close: 04:00PM EDT
0.3899 +0.00 (+0.05%)
After hours: 07:35PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.40000.40900.36200.39000.39001,156,900
Mar 27, 20240.36400.41000.36000.40700.40703,192,800
Mar 26, 20240.35100.37500.35100.35800.3580897,000
Mar 25, 20240.37500.39000.34200.36000.36002,010,400
Mar 22, 20240.40000.40000.35000.36000.36002,260,400
Mar 21, 20240.40800.41900.38100.38900.38901,291,000
Mar 20, 20240.38900.43400.36300.40600.40602,554,000
Mar 19, 20240.32400.38800.31100.38700.38702,503,700
Mar 18, 20240.36800.37700.32100.32400.32402,178,600
Mar 15, 20240.36700.38000.34000.36600.36603,581,100
Mar 14, 20240.36000.36500.34000.35300.35301,733,300
Mar 13, 20240.37500.39000.36100.36100.36101,292,400
Mar 12, 20240.39600.40000.37000.37500.37502,034,600
Mar 11, 20240.42000.43700.38000.38300.38302,796,100
Mar 08, 20240.43000.45900.42300.42500.4250960,100
Mar 07, 20240.41500.46000.41100.42000.42001,446,500
Mar 06, 20240.40300.47000.40300.42000.42002,727,400
Mar 05, 20240.42500.44000.40200.41800.41801,876,700
Mar 04, 20240.43300.46700.41000.42100.42101,540,600
Mar 01, 20240.45000.47000.43000.43300.43301,545,700
Feb 29, 20240.42800.46800.42200.45100.45102,576,600
Feb 28, 20240.45900.46000.41500.41500.41501,571,700
Feb 27, 20240.41000.47000.40000.46500.46504,606,900
Feb 26, 20240.37800.41500.36100.40000.40004,158,100
Feb 23, 20240.40000.42000.37000.38300.38303,436,500
Feb 22, 20240.45300.45500.39100.39800.39802,455,100
Feb 21, 20240.41000.47300.41000.43500.43507,710,500
Feb 20, 20240.46300.49400.37200.41000.41004,737,100
Feb 16, 20240.41000.48000.40000.47200.47206,889,000
Feb 15, 20240.34100.45000.34100.41000.41009,809,200
Feb 14, 20240.40000.41200.32000.33500.335015,154,900
Feb 13, 20240.65400.67000.37000.37400.374017,470,600
Feb 12, 20240.86000.95000.84500.91800.91804,217,700
Feb 09, 20240.76000.82000.75500.79400.79401,199,100
Feb 08, 20240.70000.77000.70000.75800.75801,737,400
Feb 07, 20240.71800.74100.68300.71000.71001,513,700
Feb 06, 20240.68000.74100.68000.73000.73002,642,000
Feb 05, 20240.82000.82000.67500.68300.68303,663,600
Feb 02, 20240.87000.89000.76900.79300.79302,469,100
Feb 01, 20240.87800.92700.85400.86400.86401,789,600
Jan 31, 20240.97000.99000.85000.85100.85102,091,000
Jan 30, 20241.10001.12000.96200.97000.97001,216,900
Jan 29, 20241.20001.20001.09001.15001.15001,619,600
Jan 26, 20241.07001.17001.06001.15001.15001,603,000
Jan 25, 20240.95501.07000.93401.04001.04001,362,600
Jan 24, 20240.96801.03000.93200.93400.93401,447,400
Jan 23, 20240.90200.96900.86100.92600.92601,260,700
Jan 22, 20240.76000.92700.76000.88600.88604,223,000
Jan 19, 20240.79000.79700.73100.75500.75501,771,700
Jan 18, 20240.86000.86000.76100.78000.78003,144,500
Jan 17, 20240.87000.90000.84800.84800.84801,439,800
Jan 16, 20240.98000.98000.87500.88200.88201,173,100
Jan 12, 20240.96001.02000.96000.97300.97301,026,800
Jan 11, 20241.00001.00000.92400.96800.96801,223,400
Jan 10, 20241.02001.04000.97500.98200.98201,646,300
Jan 09, 20241.07001.08501.01001.02001.02001,161,600
Jan 08, 20241.11001.11001.05001.07001.07001,326,400
Jan 05, 20241.12001.13001.06501.07001.07001,418,200
Jan 04, 20241.08001.12001.08001.08001.08001,029,500
Jan 03, 20241.14001.15001.05001.09001.09001,580,600
Jan 02, 20241.21001.24001.15501.17001.1700825,600
Dec 29, 20231.29001.30001.17001.23001.23001,218,800
Dec 28, 20231.33001.35001.28001.31001.31001,141,600
Dec 27, 20231.32001.35001.29301.31001.31001,000,100
Dec 26, 20231.32001.37001.24501.30001.30001,016,700
Dec 22, 20231.21001.31001.19501.25001.25001,244,400
Dec 21, 20231.20001.24001.18001.19001.1900562,200
Dec 20, 20231.32001.35001.17001.18001.18001,263,300
Dec 19, 20231.16001.33001.15001.30001.30001,611,400
Dec 18, 20231.17001.22001.13501.14001.1400931,200
Dec 15, 20231.25001.31001.15001.15001.15002,347,000
Dec 14, 20231.11001.25001.11001.19001.19002,459,000
Dec 13, 20230.99001.13000.97001.12001.12002,092,700
Dec 12, 20230.98201.02000.96501.00001.0000959,100
Dec 11, 20231.00001.02000.97100.99000.99002,328,600
Dec 08, 20231.00001.03000.95101.00001.00001,394,200
Dec 07, 20230.99901.01000.96801.00001.00001,181,700
Dec 06, 20231.01001.03000.96100.98100.98101,307,000
Dec 05, 20231.07001.08000.96500.96800.96801,789,800
Dec 04, 20230.99701.14000.99701.05001.05002,605,400
Dec 01, 20230.99001.02000.94201.00001.00002,381,800
Nov 30, 20231.05001.10500.97700.98200.98203,596,700
Nov 29, 20231.15001.20001.02001.03001.03002,450,300
Nov 28, 20231.20001.20001.10001.11001.11001,663,000
Nov 27, 20231.18001.28001.12001.19001.19001,571,100
Nov 24, 20231.16001.28001.16001.21001.21001,265,200
Nov 22, 20231.08001.17001.07001.17001.17001,128,000
Nov 21, 20231.19001.20001.06001.08001.08001,487,900
Nov 20, 20231.28001.28001.13001.20001.20003,594,200
Nov 17, 20231.13001.28001.02001.26001.26003,132,400
Nov 16, 20231.20001.20001.09001.12001.12003,639,200
Nov 15, 20231.00001.20000.98001.20001.20006,791,900
Nov 14, 20230.98001.05000.95001.00001.00007,164,800
Nov 13, 20231.01001.01000.88000.94000.940014,753,000
Nov 10, 20231.79001.80000.90101.03001.030015,217,900
Nov 09, 20232.57002.64002.29002.38002.38001,237,000
Nov 08, 20232.48002.56002.35002.55002.55001,176,400
Nov 07, 20232.37002.56002.31002.47002.47001,270,500
Nov 06, 20232.41002.45002.28002.36002.3600824,100
Nov 03, 20232.37002.51502.36002.40002.40001,324,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...