TWOU - 2U, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201922.0722.5321.7821.8321.83948,800
Dec 12, 201921.9722.3821.7822.1422.141,894,500
Dec 11, 201922.5422.5421.8621.9921.991,381,000
Dec 10, 201922.9623.0322.4722.5722.573,694,200
Dec 09, 201922.9523.1222.4722.9622.96950,400
Dec 06, 201923.4923.6722.8322.9922.99702,700
Dec 05, 201923.2123.5523.0323.2523.251,223,300
Dec 04, 201922.8423.1322.7123.0323.03974,700
Dec 03, 201922.8323.1122.4922.6722.671,264,900
Dec 02, 201924.9424.9723.2423.3923.39991,700
Nov 29, 201924.2524.9724.0124.9424.94346,300
Nov 27, 201923.8524.4723.7824.3724.37474,100
Nov 26, 201923.9324.1623.5023.6723.67841,900
Nov 25, 201923.5624.5223.5623.9523.95995,300
Nov 22, 201922.9823.4022.7523.3923.39725,000
Nov 21, 201922.9523.2122.4122.8422.84944,900
Nov 20, 201922.5022.8622.1422.8422.84965,000
Nov 19, 201922.4522.7122.1922.6922.69678,800
Nov 18, 201922.7522.7522.0522.4722.471,222,500
Nov 15, 201922.3122.8521.9922.6922.691,106,900
Nov 14, 201921.2722.4821.2622.2322.231,668,600
Nov 13, 201925.8027.0020.6721.4521.455,569,700
Nov 12, 201921.8722.9521.6422.6922.693,381,700
Nov 11, 201921.0721.9221.0021.8321.834,032,800
Nov 08, 201921.0021.4720.8321.3021.302,027,000
Nov 07, 201920.7421.1520.4221.0121.012,022,300
Nov 06, 201921.0521.2920.2720.5220.521,129,900
Nov 05, 201921.1721.7920.6721.1021.101,776,800
Nov 04, 201919.8921.6019.8021.1821.183,072,400
Nov 01, 201918.0118.8717.9418.6318.631,337,200
Oct 31, 201918.1918.3717.6317.9217.92627,500
Oct 30, 201918.1618.2517.6218.1718.17793,800
Oct 29, 201918.5618.5917.9518.1418.14685,200
Oct 28, 201918.2918.7718.2718.6318.631,152,000
Oct 25, 201917.9218.4617.7618.3018.30863,600
Oct 24, 201917.6918.2517.6917.9717.971,053,100
Oct 23, 201917.3617.8117.2517.5917.591,239,500
Oct 22, 201917.1317.5516.9317.4817.481,188,100
Oct 21, 201916.7017.1116.5917.0417.042,049,900
Oct 18, 201916.9817.1816.3716.5216.52889,300
Oct 17, 201917.2717.2816.7917.0917.09868,400
Oct 16, 201917.1117.4016.8117.2617.26741,600
Oct 15, 201916.9917.4516.8317.1617.161,216,000
Oct 14, 201916.8616.9916.3116.9916.99865,100
Oct 11, 201915.9916.9715.9916.8216.82921,000
Oct 10, 201916.0416.1715.5215.7715.77896,300
Oct 09, 201915.5516.1415.2616.1116.11998,600
Oct 08, 201916.3616.4515.5115.5615.561,238,100
Oct 07, 201916.1816.7216.0216.4316.431,064,100
Oct 04, 201916.3216.5615.9716.3816.381,007,600
Oct 03, 201916.0116.2415.4316.1516.151,194,200
Oct 02, 201916.1916.2215.7416.0816.081,106,000
Oct 01, 201916.2516.5716.0416.2616.261,067,400
Sep 30, 201915.8816.3115.4216.2816.281,352,900
Sep 27, 201916.2816.5115.5115.8115.811,410,000
Sep 26, 201916.6216.8415.9116.2916.291,623,700
Sep 25, 201916.6416.9615.9416.6916.692,433,400
Sep 24, 201917.0917.1616.5316.7616.761,552,200
Sep 23, 201917.3117.3516.3417.1717.172,699,800
Sep 20, 201917.8017.9317.3317.4717.473,726,000
Sep 19, 201918.1518.5417.6917.8117.811,445,700
Sep 18, 201919.4319.6617.6217.9017.901,947,600
Sep 17, 201919.6220.0319.2419.6119.611,329,300
Sep 16, 201919.0919.9418.9819.6719.671,739,900
Sep 13, 201920.3920.4418.8419.2119.213,733,400
Sep 12, 201919.5720.5219.0820.4220.421,763,900
Sep 11, 201918.6519.5318.4119.4219.424,465,500
Sep 10, 201918.7618.7718.3118.6518.654,346,400
Sep 09, 201918.1518.8517.8518.8418.841,737,800
Sep 06, 201918.3218.5017.8218.0918.09968,700
Sep 05, 201918.1718.2617.6918.2218.221,176,300
Sep 04, 201917.7618.7217.5917.9217.921,735,800
Sep 03, 201917.7817.9917.1917.4917.491,499,900
Aug 30, 201917.9018.0317.3717.8817.881,128,600
Aug 29, 201917.4017.8217.2017.7717.771,312,100
Aug 28, 201917.2517.3716.9217.2417.241,172,300
Aug 27, 201917.5017.6517.0417.2617.262,020,200
Aug 26, 201917.9818.3217.0317.4417.441,539,600
Aug 23, 201917.5018.1717.2517.8317.831,916,100
Aug 22, 201918.6018.7917.5217.7617.763,437,200
Aug 21, 201918.6819.3918.4818.6118.613,243,100
Aug 20, 201917.3218.6717.3218.3918.395,056,400
Aug 19, 201916.7517.7016.7017.4517.452,620,700
Aug 16, 201916.9217.4816.3016.6016.604,625,800
Aug 15, 201915.7216.6715.6716.5916.593,092,500
Aug 14, 201915.7015.8715.2315.6215.622,700,700
Aug 13, 201915.0216.0414.9816.0116.012,673,400
Aug 12, 201915.4415.7414.8814.9814.983,818,100
Aug 09, 201914.7315.3014.3215.1615.162,708,200
Aug 08, 201914.5014.6714.2114.4714.474,145,200
Aug 07, 201913.1814.2812.9114.1814.183,216,000
Aug 06, 201914.1014.3213.4313.4313.433,673,700
Aug 05, 201913.3913.9712.8413.8713.874,265,400
Aug 02, 201913.7014.5113.3313.6813.685,725,900
Aug 01, 201912.5014.1812.2013.9213.9214,851,900
Jul 31, 201919.0119.1011.3712.8012.8054,443,300
Jul 30, 201934.4636.6033.9136.5036.501,800,100
Jul 29, 201935.4935.6033.3834.6034.601,038,000
Jul 26, 201936.6537.2335.5235.5735.57892,500
Jul 25, 201937.3337.3936.4336.5536.55505,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...