Australia markets closed

2U, Inc. (TWOU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.85-0.43 (-1.15%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202036.9637.5335.9236.8536.851,100,900
29 Oct 202034.8537.5334.5637.2837.281,607,900
28 Oct 202035.3636.0434.3334.9734.972,023,300
27 Oct 202036.8837.9636.7137.3437.341,400,100
26 Oct 202037.4038.6036.0736.4736.471,373,100
23 Oct 202035.2437.6434.7537.6237.621,136,800
22 Oct 202033.7835.7833.4235.3035.301,047,900
21 Oct 202035.0135.3333.6133.7533.75981,800
20 Oct 202035.3036.0434.7335.0135.01508,200
19 Oct 202035.9936.3434.9235.2835.28633,200
16 Oct 202037.0037.7835.5135.6035.60763,100
15 Oct 202036.5137.4135.9036.5936.59911,400
14 Oct 202038.6939.1937.0237.9037.901,340,300
13 Oct 202037.3238.5936.1138.0338.031,254,900
12 Oct 202038.0238.8036.7936.8136.81899,800
09 Oct 202036.6338.2336.6337.6537.65886,400
08 Oct 202036.8237.1436.2036.3736.37676,300
07 Oct 202036.4136.9936.1936.4536.45785,100
06 Oct 202034.9036.8834.9036.0336.031,089,200
05 Oct 202034.3135.2133.8235.1335.131,454,000
02 Oct 202033.6535.0033.3334.2834.28712,400
01 Oct 202034.2034.9233.1734.8434.84983,300
30 Sep 202035.0835.4733.5333.8633.86957,600
29 Sep 202035.6836.0934.9035.1535.15677,800
28 Sep 202035.6636.3834.7835.7035.701,056,900
25 Sep 202033.3435.1833.2835.1135.111,236,200
24 Sep 202033.5233.8432.8033.2633.261,364,200
23 Sep 202034.4534.9533.7533.8933.89823,300
22 Sep 202033.6034.5032.6534.3234.32994,000
21 Sep 202032.0433.6531.7233.3733.371,364,100
18 Sep 202033.4733.9931.7032.6532.652,495,000
17 Sep 202034.0034.4632.3633.2533.252,112,900
16 Sep 202034.9735.7934.6035.0535.051,049,500
15 Sep 202037.0037.2934.8235.0235.022,448,100
14 Sep 202037.6137.6135.6736.4936.491,522,800
11 Sep 202038.5038.7836.2536.8236.821,135,000
10 Sep 202038.3939.6337.5837.9837.981,778,800
09 Sep 202036.7938.2436.2938.0338.031,175,900
08 Sep 202035.1137.2334.4435.9835.981,710,000
04 Sep 202038.3038.9733.7236.7836.782,596,400
03 Sep 202042.3642.5038.3838.9838.981,681,200
02 Sep 202045.2245.2242.3443.5743.57949,600
01 Sep 202042.0044.4241.3144.0444.041,710,400
31 Aug 202040.8241.6540.3141.3941.391,294,400
28 Aug 202039.1540.5339.0340.4740.471,348,900
27 Aug 202040.2540.3038.0038.6438.641,028,800
26 Aug 202038.6740.4938.6539.9839.981,593,100
25 Aug 202037.5638.7737.0038.5338.53969,600
24 Aug 202038.9538.9537.3837.8337.83944,100
21 Aug 202039.2339.5938.3138.3538.35799,600
20 Aug 202038.9139.7838.3039.4939.49928,000
19 Aug 202039.7039.9838.6239.3239.321,039,400
18 Aug 202039.1839.6938.7839.5539.55970,500
17 Aug 202038.2239.1838.0638.5438.541,168,700
14 Aug 202039.4639.5037.5737.8037.80970,400
13 Aug 202037.9138.9937.5038.7238.721,805,400
12 Aug 202038.3838.9537.0737.5037.502,085,600
11 Aug 202040.4340.8038.3438.4838.482,629,100
10 Aug 202041.6642.1340.2740.8640.862,047,500
07 Aug 202043.0043.2541.0441.4941.493,283,100
06 Aug 202044.9545.5241.8242.4142.417,170,400
05 Aug 202047.4049.4647.1048.5348.531,724,900
04 Aug 202048.0048.6246.5547.1547.151,147,200
03 Aug 202046.9248.3445.5148.1648.161,642,100
31 Jul 202043.3748.2343.3147.1047.104,389,500
30 Jul 202044.4744.5342.1743.8743.871,550,500
29 Jul 202042.1343.6442.0143.2843.281,146,000
28 Jul 202043.6343.9441.2241.4941.491,217,500
27 Jul 202043.0043.2541.9742.9742.971,005,700
24 Jul 202043.0343.3241.8542.2342.231,003,100
23 Jul 202045.0045.7743.2443.9343.93942,300
22 Jul 202044.3945.7744.3844.9444.941,810,500
21 Jul 202045.9046.4044.0644.4344.432,080,100
20 Jul 202042.2946.0742.2245.6045.602,795,300
17 Jul 202041.8042.6441.2241.5741.571,437,000
16 Jul 202041.4441.9741.1341.4041.401,112,200
15 Jul 202040.8041.8440.0541.3541.35785,100
14 Jul 202040.6040.9338.6040.6240.622,200,400
13 Jul 202041.0042.4240.2740.3040.302,770,800
10 Jul 202041.3041.4739.4340.1740.172,667,100
09 Jul 202042.9743.0040.5641.1341.131,687,100
08 Jul 202040.1142.4039.9241.7441.742,244,900
07 Jul 202038.9040.3938.7339.1339.13949,500
06 Jul 202040.1440.5738.0338.7438.741,151,000
02 Jul 202039.2540.1539.1539.3139.311,705,000
01 Jul 202037.9338.9237.0238.6138.611,427,900
30 Jun 202037.1938.9537.0537.9637.96994,300
29 Jun 202037.9138.7136.3736.8836.881,090,200
26 Jun 202035.9837.8135.9037.7437.741,870,200
25 Jun 202035.6636.2335.0735.8135.81586,700
24 Jun 202036.3936.8034.9335.6235.62989,400
23 Jun 202037.8837.9536.3136.5736.57912,700
22 Jun 202035.2937.8934.7737.0737.071,591,500
19 Jun 202035.8836.4033.7835.4835.484,133,200
18 Jun 202035.3935.6534.3835.4135.411,229,500
17 Jun 202035.5936.1434.6535.2935.29950,300
16 Jun 202034.3035.8233.7835.2835.281,502,400
15 Jun 202031.9334.1231.3633.5233.521,311,700
12 Jun 202033.3433.6331.5832.8332.831,265,800
11 Jun 202033.3534.3431.7831.8131.812,210,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...