Australia markets open in 4 hours 2 minutes

2U, Inc. (TWOU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.2954-0.0161 (-5.17%)
As of 03:58PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.31150.34000.27020.29540.29541,782,015
15 Apr 20240.34500.34500.31000.31200.31202,486,500
12 Apr 20240.36800.36800.34000.34500.34501,833,300
11 Apr 20240.35500.38000.34500.36000.36001,338,800
10 Apr 20240.35000.36500.34300.35200.3520868,500
09 Apr 20240.35500.38000.35400.35800.35801,451,400
08 Apr 20240.35200.37600.34800.35500.35501,393,000
05 Apr 20240.37000.38500.35000.35200.3520961,900
04 Apr 20240.35000.38900.35000.36000.36001,372,700
03 Apr 20240.37200.37200.35000.35000.35001,552,500
02 Apr 20240.40600.40600.36800.38500.3850857,900
01 Apr 20240.38100.40900.35400.40900.40902,081,900
28 Mar 20240.40000.40900.36200.39000.39001,161,100
27 Mar 20240.36400.41000.36000.40700.40703,192,800
26 Mar 20240.35100.37500.35100.35800.3580897,000
25 Mar 20240.37500.39000.34200.36000.36002,010,400
22 Mar 20240.40000.40000.35000.36000.36002,260,400
21 Mar 20240.40800.41900.38100.38900.38901,291,000
20 Mar 20240.38900.43400.36300.40600.40602,554,000
19 Mar 20240.32400.38800.31100.38700.38702,503,700
18 Mar 20240.36800.37700.32100.32400.32402,178,600
15 Mar 20240.36700.38000.34000.36600.36603,581,100
14 Mar 20240.36000.36500.34000.35300.35301,733,300
13 Mar 20240.37500.39000.36100.36100.36101,292,400
12 Mar 20240.39600.40000.37000.37500.37502,034,600
11 Mar 20240.42000.43700.38000.38300.38302,796,100
08 Mar 20240.43000.45900.42300.42500.4250960,100
07 Mar 20240.41500.46000.41100.42000.42001,446,500
06 Mar 20240.40300.47000.40300.42000.42002,727,400
05 Mar 20240.42500.44000.40200.41800.41801,876,700
04 Mar 20240.43300.46700.41000.42100.42101,540,600
01 Mar 20240.45000.47000.43000.43300.43301,545,700
29 Feb 20240.42800.46800.42200.45100.45102,576,600
28 Feb 20240.45900.46000.41500.41500.41501,571,700
27 Feb 20240.41000.47000.40000.46500.46504,606,900
26 Feb 20240.37800.41500.36100.40000.40004,158,100
23 Feb 20240.40000.42000.37000.38300.38303,436,500
22 Feb 20240.45300.45500.39100.39800.39802,455,100
21 Feb 20240.41000.47300.41000.43500.43507,710,500
20 Feb 20240.46300.49400.37200.41000.41004,737,100
16 Feb 20240.41000.48000.40000.47200.47206,889,000
15 Feb 20240.34100.45000.34100.41000.41009,809,200
14 Feb 20240.40000.41200.32000.33500.335015,154,900
13 Feb 20240.65400.67000.37000.37400.374017,470,600
12 Feb 20240.86000.95000.84500.91800.91804,217,700
09 Feb 20240.76000.82000.75500.79400.79401,199,100
08 Feb 20240.70000.77000.70000.75800.75801,737,400
07 Feb 20240.71800.74100.68300.71000.71001,513,700
06 Feb 20240.68000.74100.68000.73000.73002,642,000
05 Feb 20240.82000.82000.67500.68300.68303,663,600
02 Feb 20240.87000.89000.76900.79300.79302,469,100
01 Feb 20240.87800.92700.85400.86400.86401,789,600
31 Jan 20240.97000.99000.85000.85100.85102,091,000
30 Jan 20241.10001.12000.96200.97000.97001,216,900
29 Jan 20241.20001.20001.09001.15001.15001,619,600
26 Jan 20241.07001.17001.06001.15001.15001,603,000
25 Jan 20240.95501.07000.93401.04001.04001,362,600
24 Jan 20240.96801.03000.93200.93400.93401,447,400
23 Jan 20240.90200.96900.86100.92600.92601,260,700
22 Jan 20240.76000.92700.76000.88600.88604,223,000
19 Jan 20240.79000.79700.73100.75500.75501,771,700
18 Jan 20240.86000.86000.76100.78000.78003,144,500
17 Jan 20240.87000.90000.84800.84800.84801,439,800
16 Jan 20240.98000.98000.87500.88200.88201,173,100
12 Jan 20240.96001.02000.96000.97300.97301,026,800
11 Jan 20241.00001.00000.92400.96800.96801,223,400
10 Jan 20241.02001.04000.97500.98200.98201,646,300
09 Jan 20241.07001.08501.01001.02001.02001,161,600
08 Jan 20241.11001.11001.05001.07001.07001,326,400
05 Jan 20241.12001.13001.06501.07001.07001,418,200
04 Jan 20241.08001.12001.08001.08001.08001,029,500
03 Jan 20241.14001.15001.05001.09001.09001,580,600
02 Jan 20241.21001.24001.15501.17001.1700825,600
29 Dec 20231.29001.30001.17001.23001.23001,218,800
28 Dec 20231.33001.35001.28001.31001.31001,141,600
27 Dec 20231.32001.35001.29301.31001.31001,000,100
26 Dec 20231.32001.37001.24501.30001.30001,016,700
22 Dec 20231.21001.31001.19501.25001.25001,244,400
21 Dec 20231.20001.24001.18001.19001.1900562,200
20 Dec 20231.32001.35001.17001.18001.18001,263,300
19 Dec 20231.16001.33001.15001.30001.30001,611,400
18 Dec 20231.17001.22001.13501.14001.1400931,200
15 Dec 20231.25001.31001.15001.15001.15002,347,000
14 Dec 20231.11001.25001.11001.19001.19002,459,000
13 Dec 20230.99001.13000.97001.12001.12002,092,700
12 Dec 20230.98201.02000.96501.00001.0000959,100
11 Dec 20231.00001.02000.97100.99000.99002,328,600
08 Dec 20231.00001.03000.95101.00001.00001,394,200
07 Dec 20230.99901.01000.96801.00001.00001,181,700
06 Dec 20231.01001.03000.96100.98100.98101,307,000
05 Dec 20231.07001.08000.96500.96800.96801,789,800
04 Dec 20230.99701.14000.99701.05001.05002,605,400
01 Dec 20230.99001.02000.94201.00001.00002,381,800
30 Nov 20231.05001.10500.97700.98200.98203,596,700
29 Nov 20231.15001.20001.02001.03001.03002,450,300
28 Nov 20231.20001.20001.10001.11001.11001,663,000
27 Nov 20231.18001.28001.12001.19001.19001,571,100
24 Nov 20231.16001.28001.16001.21001.21001,265,200
22 Nov 20231.08001.17001.07001.17001.17001,128,000
21 Nov 20231.19001.20001.06001.08001.08001,487,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...