Quantcast

Historical Stock Prices

TWO 
$14.41
*  
0.07
0.48%
Get TWO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TWO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 14.46 14.53 14.39 14.41 1,340,674
10/18/2018 14.56 14.605 14.43 14.48 1,466,487
10/17/2018 14.45 14.61 14.45 14.54 1,400,145
10/16/2018 14.33 14.49 14.28 14.46 1,151,188
10/15/2018 14.23 14.4135 14.2 14.31 1,044,316
10/12/2018 14.45 14.49 14.15 14.21 2,507,325
10/11/2018 14.5 14.55 14.25 14.28 2,318,736
10/10/2018 14.69 14.78 14.5 14.51 1,732,690
10/09/2018 14.67 14.79 14.58 14.66 1,611,011
10/08/2018 14.52 14.71 14.52 14.7 1,408,928
10/05/2018 14.6 14.64 14.525 14.54 1,842,624
10/04/2018 14.82 14.84 14.55 14.63 2,434,785
10/03/2018 14.94 14.98 14.75 14.84 1,790,206
10/02/2018 14.94 15.06 14.88 14.92 1,613,376
10/01/2018 14.94 14.98 14.82 14.94 1,681,625
09/28/2018 14.84 14.97 14.81 14.93 1,960,875
09/27/2018 15.12 15.18 15.06 15.06 2,105,132
09/26/2018 15.25 15.275 15.1 15.1 1,606,659
09/25/2018 15.34 15.36 15.17 15.23 1,906,260
09/24/2018 15.29 15.36 15.22 15.26 1,767,637
09/21/2018 15.18 15.33 15.18 15.24 8,978,242
09/20/2018 15.12 15.17 15 15.17 2,363,070
09/19/2018 15.24 15.26 15.08 15.12 2,556,620
09/18/2018 15.39 15.39 15.24 15.24 3,103,988
09/17/2018 15.41 15.42 15.22 15.38 3,475,993
09/14/2018 15.68 15.6854 15.48 15.53 1,917,668
09/13/2018 15.68 15.74 15.62 15.69 1,234,664
09/12/2018 15.69 15.7 15.55 15.65 1,597,747
09/11/2018 15.72 15.83 15.72 15.74 951,883
09/10/2018 15.72 15.86 15.72 15.79 1,681,554
09/07/2018 15.85 15.89 15.65 15.69 1,721,394
09/06/2018 15.78 15.89 15.76 15.86 1,630,316
09/05/2018 15.63 15.77 15.63 15.76 1,544,348
09/04/2018 15.6 15.74 15.6 15.62 1,775,700
08/31/2018 15.61 15.66 15.59 15.62 1,963,401
08/30/2018 15.6 15.65 15.57 15.6 743,418
08/29/2018 15.57 15.62 15.56 15.58 1,054,602
08/28/2018 15.61 15.64 15.53 15.57 1,339,955
08/27/2018 15.55 15.65 15.51 15.57 1,536,908
08/24/2018 15.5 15.53 15.475 15.53 1,337,704
08/23/2018 15.53 15.59 15.48 15.5 1,476,945
08/22/2018 15.67 15.69 15.5 15.51 1,363,993
08/21/2018 15.65 15.69 15.62 15.65 1,116,324
08/20/2018 15.61 15.69 15.59 15.62 1,429,385
08/17/2018 15.6 15.64 15.56 15.61 1,519,502
08/16/2018 15.45 15.57 15.44 15.57 2,011,934
08/15/2018 15.37 15.4552 15.34 15.43 2,647,095
08/14/2018 15.3 15.41 15.3 15.33 1,891,954
08/13/2018 15.32 15.37 15.24 15.35 1,913,563
08/10/2018 15.28 15.41 15.23 15.33 2,432,467
08/09/2018 15.11 15.28 15.11 15.25 1,952,200
08/08/2018 14.94 15.16 14.9 15.12 3,184,381
08/07/2018 14.95 14.99 14.48 14.7 8,152,477
08/06/2018 15.19 15.21 14.88 14.9 5,107,718
08/03/2018 15.5 15.51 15.21 15.25 3,045,053
08/02/2018 15.45 15.605 15.445 15.49 2,087,816
08/01/2018 15.49 15.53 15.27 15.47 3,610,368
07/31/2018 15.6 15.71 15.47 15.5 10,356,390
07/30/2018 15.48 15.7 15.435 15.6 3,147,257
07/27/2018 15.69 15.71 15.47 15.52 3,189,926
07/26/2018 15.57 15.69 15.54 15.63 1,522,974
07/25/2018 15.57 15.63 15.51 15.59 1,724,897
07/24/2018 15.65 15.67 15.52 15.6 1,755,054
07/23/2018 15.89 15.93 15.75 15.84 1,813,948
07/20/2018 15.98 16.01 15.86 15.93 1,225,472
07/19/2018 15.89 16.03 15.84 15.96 1,105,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio