Quantcast
TWOU

Historical Stock Prices

$63.5
*  
1.68
2.58%
Get TWOU Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TWOU now
Exchange:NASDAQ
Industry: Technology
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 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
10/15/2018 64.23 65.07 62.71 64.82 634,804
10/12/2018 64.9 65.905 62.95 64.31 796,372
10/11/2018 65.51 67.22 62.69 62.85 1,197,327
10/10/2018 69.48 69.48 66 66.59 972,773
10/09/2018 69.24 71.3 69.24 70.01 521,224
10/08/2018 72.22 72.58 68.14 70.11 715,743
10/05/2018 73.24 74.54 71.25 72.79 524,447
10/04/2018 72.98 73.41 72.2 73.15 815,877
10/03/2018 72.74 73.39 71.74 73.33 372,163
10/02/2018 74.38 74.38 71.8 72.41 703,651
10/01/2018 75.44 76.145 73.02 74.28 501,344
09/28/2018 75.17 76.12 74.596 75.19 398,142
09/27/2018 75.78 77.49 74.45 75.49 521,346
09/26/2018 78.25 79.359 75.78 75.87 333,536
09/25/2018 76.9 78.94 76.53 78.04 440,295
09/24/2018 75.54 77.19 74.5 77.01 505,527
09/21/2018 79.81 79.99 76.28 76.34 804,036
09/20/2018 78.44 79.34 77.46 79.13 320,308
09/19/2018 78.97 79.46 76.33 77.92 431,389
09/18/2018 79.37 81.01 78.56 79.2 365,858
09/17/2018 83.29 83.67 78.87 78.95 516,782
09/14/2018 83.89 85.19 83.455 83.54 414,098
09/13/2018 84.54 85.66 83 83.6 344,132
09/12/2018 86.23 86.32 83.13 84 341,197
09/11/2018 85.08 86.93 84.75 86.15 265,032
09/10/2018 83.79 85.21 82.77 85.12 566,273
09/07/2018 82.81 85.9 82.02 84.03 417,861
09/06/2018 85.35 85.35 82.69 83.28 460,448
09/05/2018 90.31 90.31 84.3932 85.51 998,414
09/04/2018 89.14 90.245 87.55 90.03 521,868
08/31/2018 88.23 89.53 88 89.36 435,411
08/30/2018 87 88.46 86.65 88.25 500,578
08/29/2018 86.25 87.74 86.2 87.3 444,052
08/28/2018 84.92 86.41 84.75 85.94 372,169
08/27/2018 83.89 84.78 83 84.57 379,315
08/24/2018 82.61 84.0299 82.57 83.2 365,865
08/23/2018 82.05 83.17 81.71 82.06 365,216
08/22/2018 80.69 82.24 80.15 82.04 306,936
08/21/2018 80.99 81.68 80.2727 80.94 536,205
08/20/2018 79.73 80.8 79.01 80.58 659,043
08/17/2018 78.33 79.44 76.87 79.06 1,024,833
08/16/2018 76.07 78.44 76.07 77.92 1,048,076
08/15/2018 73.8 75.61 72.4882 75.34 1,221,558
08/14/2018 72.29 74.72 72.29 74.4 977,551
08/13/2018 72.51 73.21 72.01 72.13 471,268
08/10/2018 71.78 72.75 71.65 72.18 979,323
08/09/2018 72.84 74.06 71.8 72.11 1,232,290
08/08/2018 73.42 74.69 71.36 72.57 967,596
08/07/2018 78.46 78.94 72.64 73.49 1,186,665
08/06/2018 75.08 78.22 75.08 78.03 580,383
08/03/2018 80.06 81.13 73.24 75.67 1,483,192
08/02/2018 76.77 81.12 76.65 80.21 896,864
08/01/2018 76.35 77.88 76.02 76.81 853,089
07/31/2018 74.95 76.28 71.4 75.66 1,318,224
07/30/2018 79.56 79.745 74.86 75.44 1,105,047
07/27/2018 85.87 86.3004 79.3 79.99 896,164
07/26/2018 85.41 86.41 84.03 85.87 331,779
07/25/2018 84.68 86.885 84.5558 85.99 537,099
07/24/2018 87.52 88.0903 82.65 84.7 678,599
07/23/2018 86.5 88.36 85.695 87.27 451,388
07/20/2018 89.44 90 85.25 86.59 849,055
07/19/2018 92.05 93.04 87.77 89.62 1,120,651
*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