ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.88
-0.03%
US Tech 100
18,199.52
0.02%
S&P 500
5,317.88
0.18%
US Dollar vs CAD
1.36553
0.23%
Bitcoin
69,849.34
-2.24%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. 2U Inc (TWOU)

  7. 2U Inc (TWOU) Historical

TWOU 2U Inc

0.3235
-0.0235 (-6.77%)
Last Updated: 14:04:15
Delayed by 15 minutes

TWOU Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.347 0.0069 2.03% 0.34 0.3659 0.3351 1,784,173
May 17 2024 0.3401 -0.002 -0.58% 0.3441 0.37 0.3381 1,868,721
May 16 2024 0.3421 -0.0055 -1.58% 0.342 0.3599 0.332 1,036,530
May 15 2024 0.3476 -0.0082 -2.30% 0.3593 0.3593 0.33 1,520,597
May 14 2024 0.3558 -0.0001 -0.03% 0.35 0.368 0.3213 2,271,240
May 13 2024 0.3559 0.0457 14.73% 0.3134 0.41 0.3134 4,686,602
May 10 2024 0.3102 -0.0555 -15.18% 0.36 0.37 0.3102 1,839,112
May 09 2024 0.3657 0.0052 1.44% 0.3605 0.375 0.3402 831,232
May 08 2024 0.3605 0.0035 0.98% 0.34 0.3799 0.331 1,171,658
May 07 2024 0.357 0.0219 6.54% 0.34 0.375 0.315 1,783,664
May 06 2024 0.3351 -0.0049 -1.44% 0.3525 0.385 0.3298 3,515,814
May 03 2024 0.34 0.0715 26.63% 0.29 0.34 0.28 3,185,078
May 02 2024 0.2685 0.0222 9.01% 0.255 0.2764 0.25 1,616,814
May 01 2024 0.2463 -0.0017 -0.69% 0.25 0.252 0.243 1,636,472
Apr 30 2024 0.248 -0.017 -6.42% 0.2575 0.2851 0.2423 2,120,229
Apr 29 2024 0.265 0.0253 10.55% 0.248 0.2747 0.2448 2,989,582
Apr 26 2024 0.2397 -0.0006 -0.25% 0.2399 0.253642 0.2312 2,970,360
Apr 25 2024 0.2403 -0.0097 -3.88% 0.2405 0.25 0.2334 2,223,608
Apr 24 2024 0.25 0.01 4.17% 0.253 0.254 0.2305 5,546,446
Apr 23 2024 0.24 -0.0093 -3.73% 0.2494 0.259 0.237 2,358,183
Apr 22 2024 0.2493 0.0013 0.52% 0.256 0.2668 0.24035 2,322,967
Apr 19 2024 0.248 -0.022 -8.15% 0.27 0.279 0.2408 2,484,767
Apr 18 2024 0.27 -0.0111 -3.95% 0.29 0.2989 0.27 1,660,220
Apr 17 2024 0.2811 -0.0143 -4.84% 0.29 0.315089 0.28 809,203
Apr 16 2024 0.2954 -0.0161 -5.17% 0.3115 0.34 0.2702 1,827,273
Apr 15 2024 0.3115 -0.0335 -9.71% 0.345 0.3452 0.31 2,485,694
Apr 12 2024 0.345 -0.015 -4.17% 0.3679 0.3679 0.3401 1,833,325
Apr 11 2024 0.36 0.008 2.27% 0.355 0.38 0.345 1,337,167
Apr 10 2024 0.352 -0.0058 -1.62% 0.35 0.365 0.3432 866,712
Apr 09 2024 0.3578 0.0027 0.76% 0.3551 0.38 0.3542 1,444,390
Apr 08 2024 0.3551 0.0031 0.88% 0.352 0.3762 0.3482 1,393,078
Apr 05 2024 0.352 -0.008 -2.22% 0.37 0.3849 0.35 961,908
Apr 04 2024 0.36 0.0098 2.80% 0.35 0.3887 0.35 1,370,420
Apr 03 2024 0.3502 -0.0348 -9.04% 0.3716 0.3716 0.3501 1,545,257
Apr 02 2024 0.385 -0.0243 -5.94% 0.4056 0.4056 0.3682 857,649
Apr 01 2024 0.4093 0.0196 5.03% 0.3806 0.4093 0.35385 2,078,228
Mar 28 2024 0.3897 -0.0176 -4.32% 0.40 0.4093 0.3619 1,158,164
Mar 27 2024 0.4073 0.0498 13.93% 0.3641 0.41 0.36 3,192,786
Mar 26 2024 0.3575 -0.0025 -0.69% 0.3509 0.3747 0.3509 896,967
Mar 25 2024 0.36 -0.0004 -0.11% 0.3746 0.39 0.3419 2,008,797
Mar 22 2024 0.3604 -0.0283 -7.28% 0.40 0.40 0.35 2,260,403
Mar 21 2024 0.3887 -0.0177 -4.36% 0.4081 0.419 0.381 1,289,447
Mar 20 2024 0.4064 0.0197 5.09% 0.3885 0.4338 0.3625 2,548,819
Mar 19 2024 0.3867 0.063 19.46% 0.324 0.3883 0.311 2,495,053
Mar 18 2024 0.3237 -0.0423 -11.56% 0.3675 0.377 0.321 2,177,146
Mar 15 2024 0.366 0.0129 3.65% 0.3666 0.38 0.3401 3,587,938
Mar 14 2024 0.3531 -0.0082 -2.27% 0.36 0.365 0.3403 1,733,215
Mar 13 2024 0.3613 -0.0137 -3.65% 0.375 0.3897 0.3611 1,291,987
Mar 12 2024 0.375 -0.0083 -2.17% 0.3957 0.3996 0.37 2,029,648
Mar 11 2024 0.3833 -0.0413 -9.73% 0.42 0.4368 0.38 2,796,248
Mar 08 2024 0.4246 0.0045 1.07% 0.43 0.4593 0.4225 960,122
Mar 07 2024 0.4201 -0.0001 -0.02% 0.415 0.4598 0.411 1,441,904
Mar 06 2024 0.4202 0.0026 0.62% 0.4031 0.47 0.4031 2,722,986
Mar 05 2024 0.4176 -0.0037 -0.88% 0.425 0.4399 0.4019 1,875,990
Mar 04 2024 0.4213 -0.012 -2.77% 0.4331 0.4668 0.41 1,522,967
Mar 01 2024 0.4333 -0.0173 -3.84% 0.4502 0.47 0.43 1,545,736
Feb 29 2024 0.4506 0.0357 8.60% 0.4275 0.4683 0.4217 2,570,866
Feb 28 2024 0.4149 -0.0501 -10.77% 0.4594 0.4599 0.4149 1,570,296
Feb 27 2024 0.465 0.065 16.25% 0.4095 0.4695 0.4027 4,610,791
Feb 26 2024 0.40 0.0167 4.36% 0.3776 0.4152 0.361 4,156,978
Feb 23 2024 0.3833 -0.0148 -3.72% 0.40 0.42 0.37 3,435,383
Feb 22 2024 0.3981 -0.037 -8.50% 0.4528 0.45465 0.3911 2,451,980
Feb 21 2024 0.4351 0.0251 6.12% 0.41 0.473 0.41 7,710,307

Your Recent History

NASDAQ
TWOU
2U
BIT
UB0YGU
UniCredit Bank
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved