Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2U Inc (NQ: TWOU )

1.580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 123.60 123.60 118.20 120.90 20,512 +0.30(+0.25%)
Jun 29, 2023 117.90 128.70 116.40 120.60 34,256 +1.80(+1.52%)
Jun 28, 2023 111.30 118.80 110.40 118.80 49,865 +6.90(+6.17%)
Jun 27, 2023 110.10 111.90 108.90 111.90 23,683 +1.80(+1.63%)
Jun 26, 2023 108.30 113.40 107.40 110.10 22,632 +1.20(+1.10%)
Jun 23, 2023 108.60 112.95 107.55 108.90 62,392 -2.40(-2.16%)
Jun 22, 2023 114.30 114.60 110.10 111.30 29,995 -3.90(-3.39%)
Jun 21, 2023 119.40 119.70 114.30 115.20 37,339 -4.80(-4.00%)
Jun 20, 2023 124.80 127.50 118.80 120.00 42,478 -5.40(-4.31%)
Jun 16, 2023 135.00 135.75 125.10 125.40 49,140 -7.50(-5.64%)
Jun 15, 2023 123.90 133.35 121.55 132.90 46,371 +6.30(+4.98%)
Jun 14, 2023 142.50 142.50 125.70 126.60 56,845 -14.10(-10.02%)
Jun 13, 2023 132.00 141.60 131.97 140.70 36,720 +11.70(+9.07%)
Jun 12, 2023 130.80 136.20 128.25 129.00 16,291 -2.10(-1.60%)
Jun 09, 2023 138.00 141.00 130.65 131.10 22,631 -5.40(-3.96%)
Jun 08, 2023 137.40 137.40 129.30 136.50 27,652 -1.50(-1.09%)
Jun 07, 2023 139.50 141.60 134.40 138.00 32,312 +0.60(+0.44%)
Jun 06, 2023 127.50 138.60 123.60 137.40 47,055 +8.40(+6.51%)
Jun 05, 2023 127.80 130.80 126.75 129.00 24,639 +0.30(+0.23%)
Jun 02, 2023 124.50 129.30 122.40 128.70 29,478 +7.80(+6.45%)
Jun 01, 2023 119.70 124.35 117.00 120.90 24,746 +0.90(+0.75%)
May 31, 2023 116.70 120.00 111.30 120.00 55,069 +0.60(+0.50%)
May 30, 2023 120.00 124.80 111.90 119.40 30,956 +2.40(+2.05%)
May 26, 2023 118.80 121.80 116.10 117.00 18,570 -2.70(-2.26%)
May 25, 2023 124.50 126.60 115.95 119.70 24,146 -3.90(-3.16%)
May 24, 2023 125.10 126.60 118.50 123.60 35,593 -3.00(-2.37%)
May 23, 2023 122.40 133.65 122.10 126.60 55,379 +3.90(+3.18%)
May 22, 2023 109.50 123.30 107.25 122.70 46,016 +14.70(+13.61%)
May 19, 2023 113.40 114.75 107.70 108.00 22,142 -4.50(-4.00%)
May 18, 2023 109.20 112.50 107.10 112.50 23,791 +3.30(+3.02%)
May 17, 2023 107.10 111.45 104.66 109.20 31,843 +2.40(+2.25%)
May 16, 2023 113.70 116.85 105.67 106.80 46,286 -7.80(-6.81%)
May 15, 2023 104.10 114.90 102.90 114.60 69,696 +11.40(+11.05%)
May 12, 2023 106.20 108.30 101.70 103.20 48,541 -3.30(-3.10%)
May 11, 2023 104.40 108.15 103.65 106.50 38,923 +0.60(+0.57%)
May 10, 2023 111.00 114.15 105.15 105.90 34,000 -1.50(-1.40%)
May 09, 2023 109.80 111.90 106.35 107.40 35,961 -4.20(-3.76%)
May 08, 2023 107.10 115.75 106.35 111.60 73,876 +6.60(+6.29%)
May 05, 2023 110.10 111.90 104.10 105.00 49,835 -1.80(-1.69%)
May 04, 2023 111.30 111.75 101.10 106.80 68,433 -4.35(-3.91%)
May 03, 2023 123.00 127.50 109.80 111.15 66,615 -11.25(-9.19%)
May 02, 2023 138.60 138.60 117.15 122.40 95,845 -18.60(-13.19%)
May 01, 2023 165.00 167.10 138.94 141.00 50,887 -25.20(-15.16%)
Apr 28, 2023 161.10 167.25 159.30 166.20 37,324 +4.50(+2.78%)
Apr 27, 2023 178.80 183.00 159.60 161.70 71,274 +9.00(+5.89%)
Apr 26, 2023 150.30 155.70 148.65 152.70 39,152 +4.80(+3.25%)
Apr 25, 2023 152.70 153.00 145.95 147.90 40,130 -8.10(-5.19%)
Apr 24, 2023 151.80 157.05 146.40 156.00 32,599 +4.50(+2.97%)
Apr 21, 2023 146.40 151.50 143.70 151.50 23,099 +2.70(+1.81%)
Apr 20, 2023 148.50 155.70 146.70 148.80 25,066 -2.40(-1.59%)
Apr 19, 2023 147.00 152.70 145.80 151.20 30,555 +1.80(+1.20%)
Apr 18, 2023 157.50 158.10 149.10 149.40 25,009 -6.30(-4.05%)
Apr 17, 2023 155.10 156.00 148.80 155.70 30,708 +2.10(+1.37%)
Apr 14, 2023 166.80 167.41 151.80 153.60 34,544 -10.20(-6.23%)
Apr 13, 2023 157.80 167.40 157.80 163.80 25,803 +6.60(+4.20%)
Apr 12, 2023 174.30 177.85 154.05 157.20 67,507 -3.60(-2.24%)
Apr 11, 2023 163.20 166.80 158.10 160.80 31,078 +0.00(+0.00%)
Apr 10, 2023 175.80 175.95 156.00 160.80 65,623 -17.70(-9.92%)
Apr 06, 2023 184.20 188.70 177.60 178.50 23,625 -4.80(-2.62%)
Apr 05, 2023 199.20 199.80 181.50 183.30 44,602 -20.40(-10.01%)
Apr 04, 2023 207.60 207.60 198.30 203.70 28,622 -1.80(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.