UK Markets close in 3 hrs 10 mins

2U, Inc. (TWOU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.29-2.52 (-5.89%)
At close: 4:00PM EST

40.30 +0.01 (0.02%)
Before hours: 8:04AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2021------
27 Jan 202141.1241.9740.1740.2940.291,932,400
26 Jan 202143.3244.5942.6442.8142.81751,400
25 Jan 202144.8845.7142.3343.2143.211,355,400
22 Jan 202144.5345.7843.7243.9743.97734,700
21 Jan 202144.5446.3944.1444.6144.61948,500
20 Jan 202144.6846.0744.5144.5244.521,053,900
19 Jan 202143.8044.6443.0043.8743.871,110,700
15 Jan 202144.3045.3542.2042.6542.65978,900
14 Jan 202143.5246.7043.5044.0844.081,138,800
13 Jan 202143.4544.7143.3543.4443.44685,200
12 Jan 202143.1044.7542.6043.7143.71853,900
11 Jan 202143.2844.9041.8843.4043.40827,900
08 Jan 202141.8045.5641.7444.0644.062,208,600
07 Jan 202139.6941.9639.5241.5641.561,046,100
06 Jan 202139.7740.9339.0239.2939.291,128,700
05 Jan 202138.9141.1338.7640.9640.961,240,300
04 Jan 202140.5040.6537.9539.1039.101,304,800
31 Dec 202040.9441.9939.6940.0140.01892,700
30 Dec 202040.1142.7440.0440.8240.821,112,700
29 Dec 202040.4140.7138.5139.6439.641,048,600
28 Dec 202042.6943.2140.3140.4140.41801,400
24 Dec 202042.2843.0041.1341.9941.99557,800
23 Dec 202041.9943.7141.7942.5742.571,283,200
22 Dec 202040.1942.5840.0641.7841.781,360,900
21 Dec 202038.1441.2037.9440.0540.051,669,900
18 Dec 202037.7339.1337.6338.9738.971,668,500
17 Dec 202036.8938.2636.5437.4937.491,255,400
16 Dec 202036.0936.8735.8836.4036.401,068,600
15 Dec 202036.6337.0035.5535.8835.881,452,700
14 Dec 202034.0037.5034.0036.8336.832,236,700
11 Dec 202034.2935.1733.1533.7533.75998,100
10 Dec 202032.2834.4431.9834.2634.26766,800
09 Dec 202033.0034.0532.6032.6632.661,022,000
08 Dec 202032.4432.9432.1632.6532.651,097,200
07 Dec 202032.4433.6032.3932.4432.44969,500
04 Dec 202032.4933.1532.3732.4532.45714,100
03 Dec 202032.0232.8832.0032.1332.13738,200
02 Dec 202032.3132.9031.6132.2932.29748,500
01 Dec 202032.5733.6332.1533.0433.041,117,900
30 Nov 202033.4433.9131.8632.3132.311,334,600
27 Nov 202033.6733.9332.6133.1333.13584,500
25 Nov 202032.7833.5932.1033.2533.25918,100
24 Nov 202034.0134.3132.2532.7232.721,037,700
23 Nov 202034.5734.6732.5834.3134.311,226,300
20 Nov 202034.1034.3733.5134.1234.12628,900
19 Nov 202032.8834.4532.8133.8033.80754,800
18 Nov 202033.4933.4932.2132.9532.95811,700
17 Nov 202032.4633.6932.3233.1633.161,262,400
16 Nov 202031.6633.2631.2432.6532.65982,700
13 Nov 202032.3933.1431.8532.3832.381,377,600
12 Nov 202031.2432.8431.2432.1632.161,296,900
11 Nov 202030.3431.6530.3031.0831.082,139,000
10 Nov 202032.0032.1328.4529.6329.633,938,400
09 Nov 202038.7238.7231.4131.4631.464,129,300
06 Nov 202039.2640.1238.6739.5539.55758,700
05 Nov 202040.5741.7739.4439.7039.701,346,900
04 Nov 202038.2541.4837.9240.3540.351,549,800
03 Nov 202036.5438.0036.2837.6437.64866,500
02 Nov 202036.9538.1535.9636.5336.53938,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...