Quantcast
TWOU

2U, Inc. Common Stock Historical Stock Prices

$55.2
*  
0.11
0.2%
Get TWOU Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading TWOU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TWOU After Hours
 
 
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 16-OCT-2018 TO 16-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.
16:00 55.19 55.95 54.48 55.20 388,815
01/16/2019 54.44 55.82 54.25 55.31 392,178
01/15/2019 52.16 54.2 52.05 54.18 300,300
01/14/2019 52.55 52.8 51.86 51.94 210,498
01/11/2019 52.85 53.15 51.814 53.11 366,908
01/10/2019 53.27 53.48 52.36 53.02 366,029
01/09/2019 54.24 55.28 53.64 53.67 361,017
01/08/2019 53.83 54.36 52.82 53.97 586,606
01/07/2019 52 53.75 51.915 53.3 645,457
01/04/2019 49.9 52.23 49.375 51.84 434,332
01/03/2019 48.77 49.725 47.625 48.73 591,417
01/02/2019 48.45 50.015 48.45 49.64 396,901
12/31/2018 48.99 50.113 48.2924 49.72 464,873
12/28/2018 49.01 49.51 47.26 48.31 475,077
12/27/2018 46.69 48.39 45.88 48.38 414,174
12/26/2018 46.19 47.77 44.5 47.59 989,088
12/24/2018 45.12 47.25 44.51 45.73 433,700
12/21/2018 51.25 51.25 45.6 46.16 1,401,579
12/20/2018 51.73 53.44 49.6301 50.93 787,038
12/19/2018 53.37 54.96 51.16 51.72 502,724
12/18/2018 53.55 54.29 52.55 53.6 544,239
12/17/2018 55.01 55.06 52.53 52.98 616,291
12/14/2018 56.07 57.32 54.6 55.39 933,304
12/13/2018 60.04 60.29 56.93 57.22 1,231,406
12/12/2018 59.94 60.25 59.03 59.85 754,920
12/11/2018 58.94 59.89 58.1717 59.1 865,935
12/10/2018 56.38 59.03 56 57.79 712,626
12/07/2018 57.31 57.57 56.23 56.7 1,319,968
12/06/2018 55.16 57.65 54.0273 57.58 854,469
12/04/2018 56.94 58.3 55.78 56.76 1,144,531
12/03/2018 59.76 59.94 55.71 57.35 713,016
11/30/2018 57.9 59.23 57.38 58.39 522,191
11/29/2018 56.43 58.7 55.4744 57.84 641,655
11/28/2018 54.66 57.28 53.64 57 1,164,310
11/27/2018 52.93 53.31 51.51 52.82 913,862
11/26/2018 52.07 53.64 51.48 53.32 317,037
11/23/2018 50.93 52 50.93 51.19 122,841
11/21/2018 51.52 52.03 50.38 51.46 333,212
11/20/2018 48.75 51.78 47.825 50.56 768,278
11/19/2018 53.69 54 49.5 50.25 823,034
11/16/2018 54.77 55.18 53.09 53.69 611,050
11/15/2018 51.62 54.56 50.81 54.4 516,231
11/14/2018 52.91 53.32 51.67 51.77 689,422
11/13/2018 52.94 54.29 52.07 52.34 590,681
11/12/2018 54.22 54.38 51.5806 52.51 669,246
11/09/2018 54.51 55.49 53.3 54.21 632,754
11/08/2018 57.05 57.94 54.87 55.03 816,103
11/07/2018 54.22 57.6 54.14 57.02 1,507,874
11/06/2018 52.62 57.75 49.725 53.42 5,700,144
11/05/2018 63.81 64.119 62.39 63.28 613,970
11/02/2018 64.19 65.68 63.09 63.8 398,460
11/01/2018 63.45 64.72 61.7596 64.16 409,270
10/31/2018 61.48 63.99 60.5 62.91 763,164
10/30/2018 58.89 61.13 58.095 60.28 597,057
10/29/2018 59.47 59.66 58.08 59.07 1,151,020
10/26/2018 60.69 61.165 58.13 58.5 587,286
10/25/2018 62.31 62.685 60.61 62.3 1,042,343
10/24/2018 64.62 65.05 61.56 61.56 506,658
10/23/2018 63.15 64.2 62 63.54 459,394
10/22/2018 63.64 64.95 62.96 64.57 477,306
10/19/2018 65.76 66.07 63.41 63.5 496,853
10/18/2018 66.78 67.08 65.09 65.18 457,720
10/17/2018 68.76 69.5 66.01 66.93 401,609
10/16/2018 65.55 68.58 65.55 68.29 551,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TWOU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio