Quantcast

Historical Stock Prices

TWO 
$14.13
*  
0.05
0.36%
Get TWO Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 14.14 14.19 14.09 14.13 1,095,114
01/17/2019 14.06 14.13 14.01 14.08 1,303,319
01/16/2019 14.02 14.08 13.9 14.08 1,244,253
01/15/2019 14 14.01 13.915 13.98 1,336,119
01/14/2019 13.9 14.035 13.89 13.95 815,757
01/11/2019 13.81 13.92 13.79 13.92 946,004
01/10/2019 13.75 13.805 13.7 13.77 1,495,915
01/09/2019 13.71 13.7399 13.59 13.73 1,585,835
01/08/2019 13.7 13.7058 13.54 13.67 2,063,352
01/07/2019 13.46 13.74 13.43 13.65 2,051,630
01/04/2019 13.25 13.485 13.25 13.44 2,466,689
01/03/2019 12.99 13.3 12.99 13.24 1,891,699
01/02/2019 12.8 13.03 12.67 12.99 1,671,810
12/31/2018 13.08 13.12 12.77 12.84 3,141,772
12/28/2018 12.94 13.14 12.94 13.08 2,467,926
12/27/2018 13.2 13.37 12.935 13.35 2,702,802
12/26/2018 12.75 13.31 12.73 13.3 3,149,876
12/24/2018 13.17 13.2 12.63 12.7 2,511,186
12/21/2018 13.25 13.43 13.14 13.21 5,647,882
12/20/2018 13.8 13.81 13.16 13.25 4,206,118
12/19/2018 13.87 13.9552 13.74 13.8 3,536,770
12/18/2018 13.88 14.05 13.79 13.87 2,644,500
12/17/2018 14.19 14.29 13.79 13.79 3,295,840
12/14/2018 14.19 14.31 14.13 14.19 926,562
12/13/2018 14.18 14.24 14.1425 14.22 1,253,830
12/12/2018 14.33 14.39 14.17 14.17 1,787,855
12/11/2018 14.3 14.405 14.21 14.28 2,346,529
12/10/2018 14.41 14.44 14.23 14.25 2,561,139
12/07/2018 14.42 14.46 14.3 14.43 1,653,412
12/06/2018 14.13 14.45 14.05 14.44 2,880,977
12/04/2018 14.41 14.48 14.12 14.16 2,604,181
12/03/2018 14.41 14.46 14.32 14.4 1,477,531
11/30/2018 14.29 14.41 14.1917 14.38 1,759,635
11/29/2018 14.16 14.39 14.14 14.33 1,836,672
11/28/2018 14.05 14.18 13.97 14.18 2,121,500
11/27/2018 14.11 14.2 14.01 14.06 1,939,598
11/26/2018 14.1 14.2 14.1 14.12 1,618,443
11/23/2018 14.1 14.17 14.05 14.08 717,247
11/21/2018 14.1 14.16 14.02 14.07 1,622,740
11/20/2018 14.25 14.28 14.1 14.12 2,324,658
11/19/2018 14.36 14.4 14.22 14.26 1,320,288
11/16/2018 14.24 14.33 14.18 14.33 1,740,037
11/15/2018 14.28 14.32 14.2 14.27 2,552,317
11/14/2018 14.38 14.38 14.27 14.38 1,796,242
11/13/2018 14.29 14.45 14.285 14.32 1,384,609
11/12/2018 14.45 14.545 14.28 14.29 1,354,555
11/09/2018 14.29 14.46 14.28 14.46 2,104,279
11/08/2018 14.29 14.38 14.145 14.28 2,169,602
11/07/2018 14.65 14.75 14.23 14.32 3,885,877
11/06/2018 14.74 14.86 14.69 14.79 1,598,413
11/05/2018 14.77 14.86 14.73 14.76 1,427,662
11/02/2018 14.8 14.84 14.63 14.73 1,214,917
11/01/2018 14.7 14.78 14.65 14.73 2,709,914
10/31/2018 14.7 14.81 14.59 14.69 1,563,141
10/30/2018 14.54 14.74 14.5179 14.7 2,501,697
10/29/2018 14.6 14.69 14.45 14.55 1,547,313
10/26/2018 14.5 14.56 14.34 14.44 1,599,744
10/25/2018 14.47 14.6198 14.385 14.54 1,491,823
10/24/2018 14.35 14.57 14.33 14.42 1,955,615
10/23/2018 14.4 14.47 14.33 14.36 1,698,137
10/22/2018 14.46 14.555 14.41 14.44 1,573,611
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
*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