Dark

TWOU
2U, Inc.
stock NASDAQ

Inactive

Aug 6, 2024

1.58USD-35.246%(-0.86)1,873,247

Pre-market

0.00USD-100.000%(-2.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-06	2.3100	2.3500	1.5350	1.5800	-35.246%	1,873,247	0.000%
2024-08-05	2.2600	2.6300	2.2500	2.4400	-6.513%	925,020	-35.246%
2024-08-02	2.6500	2.7091	2.0553	2.6100	-8.741%	1,430,016	-39.464%
2024-08-01	2.8700	3.1100	2.6500	2.8600	+6.716%	3,086,741	-44.755%
2024-07-31	3.0900	3.2500	2.5600	2.6800	+2.682%	6,142,940	-41.045%
2024-07-30	2.6900	3.7899	2.5100	2.6100	-1.509%	37,390,449	-39.464%
2024-07-29	1.3100	3.7400	1.2704	2.6500	+112.000%	139,176,265	-40.377%
2024-07-26	1.5000	1.5800	1.2200	1.2500	-17.219%	1,314,642	+26.400%
2024-07-25	1.1100	1.7500	1.0500	1.5100	-63.350%	5,351,106	+4.636%
2024-07-24	4.4400	4.5100	3.9800	4.1200	-7.207%	44,632	-61.650%
2024-07-23	4.5000	4.6111	4.3000	4.4400	-0.893%	49,859	-64.414%
2024-07-22	4.1100	4.4800	3.9498	4.4800	+10.891%	80,891	-64.732%
2024-07-19	4.1500	4.4700	3.9500	4.0400	-4.941%	87,444	-60.891%
2024-07-18	4.5500	4.6200	4.1600	4.2500	-6.798%	59,761	-62.824%
2024-07-17	4.8900	5.6400	4.4300	4.5600	-8.434%	121,293	-65.351%
2024-07-16	4.3400	4.9800	4.3400	4.9800	+15.012%	97,334	-68.273%
2024-07-15	4.7200	4.7200	4.2792	4.3300	-6.882%	108,036	-63.510%
2024-07-12	4.9200	4.9400	4.4500	4.6500	-5.295%	60,133	-66.022%
2024-07-11	4.7400	4.9600	4.6200	4.9100	+5.591%	47,604	-67.821%
2024-07-10	4.3600	4.9700	4.2306	4.6500	+6.897%	67,966	-66.022%
2024-07-09	4.0300	4.5400	3.8300	4.3500	+6.880%	129,011	-63.678%
2024-07-08	4.1600	4.2538	3.7400	4.0700	-0.973%	179,757	-61.179%
2024-07-05	4.5600	4.5600	4.0600	4.1100	-10.262%	95,964	-61.557%
2024-07-03	4.3900	4.6900	4.3700	4.5800	+2.232%	82,400	-65.502%
2024-07-02	4.4100	4.5900	4.4100	4.4800	-0.223%	87,759	-64.732%
2024-07-01	5.0700	5.1200	4.4000	4.4900	-12.476%	124,987	-64.811%
2024-06-28	5.1400	5.3400	4.8500	5.1300	0.000%	412,177	-69.201%
2024-06-27	5.2200	5.3700	5.0800	5.1300	-0.388%	67,993	-69.201%
2024-06-26	5.5300	5.5400	5.1500	5.1500	-7.540%	64,715	-69.320%
2024-06-25	5.5800	5.6328	5.0900	5.5700	0.000%	65,901	-71.634%
2024-06-24	6.0000	6.0500	5.3900	5.5700	-6.700%	92,319	-71.634%
2024-06-21	6.0000	6.4000	5.7650	5.9700	-0.831%	118,262	-73.534%
2024-06-20	5.6500	6.1700	5.3890	6.0200	+4.514%	115,595	-73.754%
2024-06-18	5.9200	6.0600	5.6100	5.7600	-4.793%	108,669	-72.569%
2024-06-17	6.8300	7.3999	5.5900	6.0500	-19.226%	210,485	-73.884%
2024-06-14	6.4700	7.4900	5.9800	7.4900	+9.744%	222,534	-78.905%
2024-06-13	6.6300	6.8640	6.3000	6.8250	+3.362%	84,786	-76.850%
2024-06-12	7.6800	7.9170	6.6000	6.6030	-12.450%	156,460	-76.071%
2024-06-11	8.0130	8.0130	7.3470	7.5420	-11.040%	83,267	-79.051%
2024-06-10	8.4990	8.6100	8.4000	8.4780	-1.977%	30,741	-81.364%
2024-06-07	9.2820	9.3000	8.4300	8.6490	-6.910%	23,946	-81.732%
2024-06-06	9.1110	9.7500	8.7030	9.2910	+2.448%	42,121	-82.994%
2024-06-05	9.0000	9.0840	8.7300	9.0690	+1.307%	37,799	-82.578%
2024-06-04	8.9100	9.1170	8.4240	8.9520	+0.777%	34,778	-82.350%
2024-06-03	8.6130	8.8830	8.1000	8.8830	+6.320%	20,271	-82.213%
2024-05-31	8.7030	8.7030	8.1300	8.3550	+3.148%	26,499	-81.089%
2024-05-30	8.4000	8.7210	7.8300	8.1000	-2.527%	41,332	-80.494%
2024-05-29	8.8410	9.0840	8.2500	8.3100	-5.104%	36,941	-80.987%
2024-05-28	8.6940	9.1440	8.6250	8.7570	+1.003%	28,089	-81.957%
2024-05-24	9.0000	9.0450	8.5410	8.6700	-2.299%	29,662	-81.776%
2024-05-23	9.5820	9.8520	8.8740	8.8740	-9.954%	33,004	-82.195%
2024-05-22	9.6150	9.8550	9.3000	9.8550	+2.592%	27,229	-83.968%
2024-05-21	10.6500	10.9200	9.5250	9.6060	-7.723%	43,266	-83.552%
2024-05-20	10.2000	10.9770	10.0530	10.4100	+2.029%	58,330	-84.822%
2024-05-17	10.3230	11.1000	10.1430	10.2030	-0.585%	62,281	-84.514%
2024-05-16	10.2600	10.7970	9.9600	10.2630	-1.582%	34,588	-84.605%
2024-05-15	10.7790	10.7790	9.9000	10.4280	-2.305%	50,668	-84.848%
2024-05-14	10.5000	11.0175	9.6390	10.6740	-0.028%	75,684	-85.198%
2024-05-13	9.4020	12.3000	9.4020	10.6770	+14.732%	156,347	-85.202%
2024-05-10	10.8000	11.1000	9.3060	9.3060	-15.176%	61,346	-83.022%
2024-05-09	10.8150	11.2500	10.2060	10.9710	+1.442%	27,886	-85.598%
2024-05-08	10.2000	11.3970	9.9300	10.8150	+0.980%	38,859	-85.391%
2024-05-07	10.2000	11.2500	9.4500	10.7100	+6.535%	59,430	-85.247%
2024-05-06	10.5750	11.5500	9.8940	10.0530	-1.441%	110,998	-84.283%
2024-05-03	8.7000	10.2000	8.4000	10.2000	+26.629%	106,605	-84.510%
2024-05-02	7.6500	8.2920	7.5000	8.0550	+9.013%	54,319	-80.385%
2024-05-01	7.5000	7.5600	7.2900	7.3890	-0.685%	54,567	-78.617%
2024-04-30	7.7250	8.5530	7.2690	7.4400	-6.415%	70,586	-78.763%
2024-04-29	7.4400	8.2410	7.3440	7.9500	+10.279%	83,607	-80.126%
2024-04-26	7.1970	7.6093	6.9360	7.2090	0.000%	98,881	-78.083%
2024-04-25	7.2150	7.5000	7.0020	7.2090	-3.880%	73,818	-78.083%
2024-04-24	7.5900	7.6200	6.9150	7.5000	+4.167%	184,778	-78.933%
2024-04-23	7.4820	7.7700	7.1100	7.2000	-3.730%	78,708	-78.056%
2024-04-22	7.6800	8.0040	7.2105	7.4790	+0.524%	72,067	-78.874%
2024-04-19	8.1000	8.3700	7.2240	7.4400	-8.148%	83,147	-78.763%
2024-04-18	8.7000	8.9670	8.1000	8.1000	-3.949%	55,105	-80.494%
2024-04-17	8.7000	9.4527	8.4000	8.4330	-4.841%	26,982	-81.264%
2024-04-16	9.3450	10.2000	8.1060	8.8620	-5.169%	60,909	-82.171%
2024-04-15	10.3500	10.3560	9.3000	9.3450	-9.710%	82,785	-83.093%
2024-04-12	11.0370	11.0370	10.2030	10.3500	-4.167%	61,133	-84.734%
2024-04-11	10.6500	11.4000	10.3500	10.8000	+2.273%	44,626	-85.370%
2024-04-10	10.5000	10.9500	10.2960	10.5600	-1.621%	28,951	-85.038%
2024-04-09	10.6530	11.4000	10.6260	10.7340	+0.760%	48,380	-85.280%
2024-04-08	10.5600	11.2860	10.4460	10.6530	+0.881%	46,440	-85.168%
2024-04-05	11.1000	11.5470	10.5000	10.5600	-2.222%	32,092	-85.038%
2024-04-04	10.5000	11.6610	10.5000	10.8000	+2.798%	45,758	-85.370%
2024-04-03	11.1480	11.1480	10.5030	10.5060	-9.039%	51,749	-84.961%
2024-04-02	12.1680	12.1680	11.0460	11.5500	-5.937%	28,595	-86.320%
2024-04-01	11.4180	12.2790	10.6155	12.2790	+5.030%	69,398	-87.133%
2024-03-28	12.0000	12.2790	10.8570	11.6910	-4.321%	38,705	-86.485%
2024-03-27	10.9230	12.3000	10.8000	12.2190	+13.930%	106,427	-87.069%
2024-03-26	10.5270	11.2410	10.5270	10.7250	-0.694%	29,902	-85.268%
2024-03-25	11.2380	11.7000	10.2570	10.8000	-0.111%	67,013	-85.370%
2024-03-22	12.0000	12.0000	10.5000	10.8120	-7.281%	75,567	-85.387%
2024-03-21	12.2430	12.5700	11.4300	11.6610	-4.355%	43,033	-86.451%
2024-03-20	11.6550	13.0140	10.8750	12.1920	+5.094%	85,135	-87.041%
2024-03-19	9.7200	11.6490	9.3300	11.6010	+19.462%	83,457	-86.380%
2024-03-18	11.0250	11.3100	9.6300	9.7110	-11.557%	72,622	-83.730%
2024-03-15	10.9980	11.4000	10.2030	10.9800	+3.653%	120,093	-85.610%
2024-03-14	10.8000	10.9500	10.2090	10.5930	-2.270%	57,778	-85.084%
2024-03-13	11.2500	11.6910	10.8330	10.8390	-3.653%	43,079	-85.423%
2024-03-12	11.8710	11.9880	11.1000	11.2500	-2.165%	67,821	-85.956%
2024-03-11	12.6000	13.1040	11.4000	11.4990	-9.727%	93,210	-86.260%
2024-03-08	12.9000	13.7790	12.6750	12.7380	+1.071%	32,059	-87.596%
2024-03-07	12.4500	13.7940	12.3300	12.6030	-0.024%	48,215	-87.463%
2024-03-06	12.0930	14.1000	12.0930	12.6060	+0.623%	90,913	-87.466%
2024-03-05	12.7500	13.1970	12.0570	12.5280	-0.878%	62,555	-87.388%
2024-03-04	12.9930	14.0040	12.3000	12.6390	-2.769%	51,352	-87.499%
2024-03-01	13.5060	14.1000	12.9000	12.9990	-3.839%	51,548	-87.845%
2024-02-29	12.8250	14.0490	12.6510	13.5180	+8.604%	85,886	-88.312%
2024-02-28	13.7820	13.7970	12.4470	12.4470	-10.774%	52,391	-87.306%
2024-02-27	12.2850	14.0850	12.0030	13.9500	+16.250%	153,563	-88.674%
2024-02-26	11.3280	12.4560	10.8300	12.0000	+4.357%	138,603	-86.833%
2024-02-23	12.0000	12.6000	11.1000	11.4990	-3.718%	114,550	-86.260%
2024-02-22	13.5840	13.6395	11.7330	11.9430	-8.504%	81,835	-86.770%
2024-02-21	12.3000	14.1900	12.3000	13.0530	+6.122%	257,016	-87.896%
2024-02-20	13.8900	14.8140	11.1690	12.3000	-13.062%	157,905	-87.154%
2024-02-16	12.3000	14.4000	12.0000	14.1480	+14.996%	230,479	-88.832%
2024-02-15	10.2330	13.5000	10.2300	12.3030	+22.272%	326,972	-87.158%
2024-02-14	12.0000	12.3600	9.6000	10.0620	-10.201%	505,164	-84.297%
2024-02-13	19.6290	20.1000	11.1000	11.2050	-59.327%	582,353	-85.899%
2024-02-12	25.8000	28.5000	25.3470	27.5490	+15.597%	140,590	-94.265%
2024-02-09	22.8000	24.5940	22.6500	23.8320	+4.844%	39,970	-93.370%
2024-02-08	21.0090	23.1000	21.0000	22.7310	+6.688%	57,915	-93.049%
2024-02-07	21.5430	22.2300	20.4750	21.3060	-2.726%	50,456	-92.584%
2024-02-06	20.4000	22.2300	20.4000	21.9030	+6.896%	88,068	-92.786%
2024-02-05	24.6000	24.6000	20.2500	20.4900	-13.828%	122,119	-92.289%
2024-02-02	26.1000	26.6910	23.0730	23.7780	-8.285%	82,335	-93.355%
2024-02-01	26.3460	27.8100	25.6200	25.9260	+1.587%	59,654	-93.906%
2024-01-31	29.1030	29.6970	25.5000	25.5210	-12.308%	69,698	-93.809%
2024-01-30	33.0000	33.5880	28.8570	29.1030	-15.643%	40,562	-94.571%
2024-01-29	36.0000	36.0000	32.7000	34.5000	0.000%	53,987	-95.420%
2024-01-26	32.1000	35.1000	31.8000	34.5000	+10.577%	53,440	-95.420%
2024-01-25	28.6530	32.1000	28.0140	31.2000	+11.373%	45,421	-94.936%
2024-01-24	29.0490	30.9000	27.9720	28.0140	+0.831%	48,246	-94.360%
2024-01-23	27.0570	29.0700	25.8150	27.7830	+4.550%	42,023	-94.313%
2024-01-22	22.8000	27.7950	22.8000	26.5740	+17.387%	140,766	-94.054%
2024-01-19	23.7000	23.9130	21.9210	22.6380	-3.269%	59,105	-93.021%
2024-01-18	25.8000	25.8000	22.8330	23.4030	-8.018%	104,816	-93.249%
2024-01-17	26.1000	27.0000	25.4400	25.4430	-3.822%	47,993	-93.790%
2024-01-16	29.4000	29.4000	26.2410	26.4540	-9.382%	39,102	-94.027%
2024-01-12	28.8000	30.6000	28.8000	29.1930	+0.506%	34,226	-94.588%
2024-01-11	30.0000	30.0000	27.7320	29.0460	-1.415%	40,782	-94.560%
2024-01-10	30.6000	31.2000	29.2500	29.4630	-3.716%	54,878	-94.637%
2024-01-09	32.1000	32.5500	30.3000	30.6000	-4.673%	38,721	-94.837%
2024-01-08	33.3000	33.3000	31.5000	32.1000	0.000%	44,218	-95.078%
2024-01-05	33.6000	33.9000	31.9500	32.1000	-0.926%	47,499	-95.078%
2024-01-04	32.4000	33.6000	32.4000	32.4000	-0.917%	34,317	-95.123%
2024-01-03	34.2000	34.5000	31.5000	32.7000	-6.838%	52,686	-95.168%
2024-01-02	36.3000	37.2000	34.6500	35.1000	-4.878%	27,528	-95.499%
2023-12-29	38.7000	39.0000	35.1000	36.9000	-6.107%	40,667	-95.718%
2023-12-28	39.9000	40.5000	38.4000	39.3000	0.000%	38,054	-95.980%
2023-12-27	39.6000	40.5000	38.7750	39.3000	+0.769%	33,337	-95.980%
2023-12-26	39.6000	41.1000	37.3500	39.0000	+4.000%	33,891	-95.949%
2023-12-22	36.3000	39.3000	35.8500	37.5000	+5.042%	41,481	-95.787%
2023-12-21	36.0000	37.2000	35.4030	35.7000	+0.847%	18,748	-95.574%
2023-12-20	39.6000	40.5000	35.1000	35.4000	-9.231%	42,109	-95.537%
2023-12-19	34.8000	39.9000	34.5000	39.0000	+14.035%	53,712	-95.949%
2023-12-18	35.1000	36.6000	34.0500	34.2000	-0.870%	31,040	-95.380%
2023-12-15	37.5000	39.3000	34.5000	34.5000	-3.361%	78,240	-95.420%
2023-12-14	33.3000	37.5000	33.3000	35.7000	+6.250%	81,967	-95.574%
2023-12-13	29.7000	33.9000	29.1060	33.6000	+12.000%	69,756	-95.298%
2023-12-12	29.4660	30.6000	28.9590	30.0000	+1.010%	31,970	-94.733%
2023-12-11	30.0000	30.6000	29.1270	29.7000	-1.000%	77,619	-94.680%
2023-12-08	30.0000	30.9000	28.5420	30.0000	0.000%	46,481	-94.733%
2023-12-07	29.9670	30.3000	29.0460	30.0000	+1.906%	39,391	-94.733%
2023-12-06	30.3000	30.9000	28.8330	29.4390	+1.416%	43,573	-94.633%
2023-12-05	32.1000	32.4000	28.9500	29.0280	-7.848%	59,660	-94.557%
2023-12-04	29.9040	34.2000	29.9040	31.5000	+5.000%	86,845	-94.984%
2023-12-01	29.7000	30.6000	28.2510	30.0000	+1.792%	79,395	-94.733%
2023-11-30	31.5000	33.1500	29.2980	29.4720	-4.621%	119,889	-94.639%
2023-11-29	34.5000	36.0000	30.6000	30.9000	-7.207%	81,675	-94.887%
2023-11-28	36.0000	36.0000	33.0000	33.3000	-6.723%	55,432	-95.255%
2023-11-27	35.4000	38.4000	33.6000	35.7000	-1.653%	52,372	-95.574%
2023-11-24	34.8000	38.4000	34.8000	36.3000	+3.419%	42,175	-95.647%
2023-11-22	32.4000	35.1000	32.1000	35.1000	+8.333%	37,604	-95.499%
2023-11-21	35.7000	36.0000	31.8000	32.4000	-10.000%	49,597	-95.123%
2023-11-20	38.4000	38.4000	33.9000	36.0000	-4.762%	119,835	-95.611%
2023-11-17	33.9000	38.4000	30.6000	37.8000	+12.500%	104,665	-95.820%
2023-11-16	36.0000	36.0000	32.7000	33.6000	-6.667%	121,313	-95.298%
2023-11-15	30.0000	36.0000	29.4030	36.0000	+20.000%	226,396	-95.611%
2023-11-14	29.4000	31.5000	28.4880	30.0000	+6.372%	238,828	-94.733%
2023-11-13	30.3000	30.3000	26.4000	28.2030	-8.728%	491,766	-94.398%
2023-11-10	53.7000	54.0000	27.0330	30.9000	-56.723%	508,937	-94.887%
2023-11-09	77.1000	79.2000	68.7000	71.4000	-6.667%	41,233	-97.787%
2023-11-08	74.4000	76.8000	70.5000	76.5000	+3.239%	39,214	-97.935%
2023-11-07	71.1000	76.8000	69.3000	74.1000	+4.661%	42,350	-97.868%
2023-11-06	72.3000	73.5000	68.4000	70.8000	-1.667%	27,470	-97.768%
2023-11-03	71.1000	75.4500	70.8000	72.0000	+6.195%	44,195	-97.806%
2023-11-02	63.0000	69.6000	62.7000	67.8000	+11.881%	47,753	-97.670%
2023-11-01	63.9000	63.9000	57.3000	60.6000	-4.717%	27,107	-97.393%
2023-10-31	62.4000	65.1000	60.3000	63.6000	+1.923%	21,015	-97.516%
2023-10-30	58.2000	63.0000	58.2000	62.4000	+7.772%	29,836	-97.468%
2023-10-27	60.0000	61.5000	55.5000	57.9000	-0.515%	26,881	-97.271%
2023-10-26	60.9000	62.3460	57.0000	58.2000	-4.433%	31,643	-97.285%
2023-10-25	64.5000	64.5000	59.7000	60.9000	-6.881%	31,800	-97.406%
2023-10-24	62.1000	71.5500	62.1000	65.4000	+6.341%	42,510	-97.584%
2023-10-23	62.1000	64.2000	60.4500	61.5000	-3.756%	32,205	-97.431%
2023-10-20	66.6000	66.6000	62.1000	63.9000	-4.484%	33,068	-97.527%
2023-10-19	67.5000	67.8000	64.6500	66.9000	-1.327%	33,929	-97.638%
2023-10-18	69.0000	69.0000	66.0000	67.8000	-2.586%	22,870	-97.670%
2023-10-17	65.7000	71.8500	65.7000	69.6000	+5.455%	30,053	-97.730%
2023-10-16	61.8000	67.8000	60.0000	66.0000	+6.796%	31,762	-97.606%
2023-10-13	66.0000	66.2820	61.2000	61.8000	-7.207%	28,453	-97.443%
2023-10-12	69.9000	69.9000	64.5000	66.6000	-5.128%	36,982	-97.628%
2023-10-11	70.8000	72.9000	68.5500	70.2000	-1.266%	28,419	-97.749%
2023-10-10	67.5000	74.1000	67.2000	71.1000	+7.240%	55,722	-97.778%
2023-10-09	65.7000	66.7500	64.5000	66.3000	-0.897%	18,143	-97.617%
2023-10-06	65.7000	68.4000	64.0500	66.9000	+0.905%	27,746	-97.638%
2023-10-05	67.5000	70.2000	65.1000	66.3000	-1.778%	30,207	-97.617%
2023-10-04	64.5000	68.1000	64.5000	67.5000	+2.273%	31,025	-97.659%
2023-10-03	69.3000	70.8000	64.5000	66.0000	-6.780%	47,072	-97.606%
2023-10-02	73.5000	75.5970	69.6000	70.8000	-4.453%	33,187	-97.768%
2023-09-29	70.5000	76.6500	68.7000	74.1000	+7.391%	66,801	-97.868%
2023-09-28	69.9000	70.6500	63.6030	69.0000	+1.770%	63,606	-97.710%
2023-09-27	68.4000	70.2000	66.6000	67.8000	0.000%	33,965	-97.670%
2023-09-26	69.3000	71.8500	67.5000	67.8000	-3.419%	38,102	-97.670%
2023-09-25	69.0000	73.5000	67.8030	70.2000	-0.426%	34,882	-97.749%
2023-09-22	72.6000	73.2000	69.3000	70.5000	-1.261%	29,983	-97.759%
2023-09-21	75.3000	75.9000	70.8000	71.4000	-6.667%	49,112	-97.787%
2023-09-20	81.0000	82.2000	74.7000	76.5000	-4.494%	66,657	-97.935%
2023-09-19	84.3000	84.9000	77.1000	80.1000	-5.319%	54,993	-98.027%
2023-09-18	86.7000	88.5000	84.3000	84.6000	-3.425%	45,899	-98.132%
2023-09-15	90.6000	90.9000	86.7000	87.6000	-3.630%	65,503	-98.196%
2023-09-14	89.4000	93.0000	89.4000	90.9000	+1.338%	36,295	-98.262%
2023-09-13	93.0000	93.0000	89.1000	89.7000	-3.859%	40,339	-98.239%
2023-09-12	91.2000	95.1000	89.7000	93.3000	+1.967%	23,552	-98.307%
2023-09-11	95.7000	95.8500	90.9000	91.5000	-2.556%	28,344	-98.273%
2023-09-08	92.1000	94.2000	90.0000	93.9000	+2.288%	27,692	-98.317%
2023-09-07	91.8000	93.3000	90.0000	91.8000	-2.236%	21,575	-98.279%
2023-09-06	97.2000	97.2000	91.6500	93.9000	-3.096%	34,278	-98.317%
2023-09-05	95.4000	98.4000	93.4080	96.9000	+0.311%	27,056	-98.369%
2023-09-01	97.2000	101.7000	95.7000	96.6000	+1.577%	29,250	-98.364%
2023-08-31	95.4000	98.8500	94.2000	95.1000	-0.314%	34,862	-98.339%
2023-08-30	95.1000	97.5000	93.3000	95.4000	+0.315%	29,930	-98.344%
2023-08-29	90.6000	97.2000	90.3000	95.1000	+4.967%	38,119	-98.339%
2023-08-28	91.5000	96.0000	90.0090	90.6000	-1.629%	32,973	-98.256%
2023-08-25	93.3000	95.2500	90.3000	92.1000	-0.325%	30,015	-98.284%
2023-08-24	97.8000	100.5000	92.1000	92.4000	-5.231%	35,359	-98.290%
2023-08-23	95.1000	100.5000	93.3090	97.5000	+2.201%	48,450	-98.379%
2023-08-22	93.3000	105.0000	93.3000	95.4000	+9.278%	166,777	-98.344%
2023-08-21	86.7000	90.3000	86.4000	87.3000	+1.748%	44,384	-98.190%
2023-08-18	90.0000	91.5000	84.9000	85.8000	-6.536%	159,837	-98.159%
2023-08-17	96.3000	96.3000	90.6000	91.8000	-3.011%	50,573	-98.279%
2023-08-16	101.1000	101.1420	94.2000	94.6500	-7.478%	55,480	-98.331%
2023-08-15	114.6000	114.9000	98.1000	102.3000	-12.788%	85,316	-98.456%
2023-08-14	120.0000	128.1000	114.6000	117.3000	+0.514%	115,862	-98.653%
2023-08-11	94.5000	118.6500	93.9000	116.7000	+24.679%	141,164	-98.646%
2023-08-10	96.0000	100.5000	89.7000	93.6000	+2.295%	92,989	-98.312%
2023-08-09	105.3000	105.6000	88.8000	91.5000	-28.738%	175,615	-98.273%
2023-08-08	129.3000	135.6000	123.6000	128.4000	-3.167%	51,242	-98.769%
2023-08-07	130.2000	133.5000	124.5000	132.6000	+3.513%	26,282	-98.808%
2023-08-04	126.0000	130.5000	123.3000	128.1000	+3.390%	30,740	-98.767%
2023-08-03	121.8000	124.5000	118.2000	123.9000	+0.487%	25,619	-98.725%
2023-08-02	133.8000	133.8000	115.8000	123.3000	-7.432%	44,189	-98.719%
2023-08-01	141.9000	143.7000	129.3000	133.2000	-7.113%	33,677	-98.814%
2023-07-31	125.4000	144.3000	123.9000	143.4000	+17.157%	55,050	-98.898%
2023-07-28	121.2000	125.1270	116.7000	122.4000	+7.652%	45,859	-98.709%
2023-07-27	120.9000	121.5000	111.9000	113.7000	-4.051%	40,983	-98.610%
2023-07-26	113.1000	121.2000	112.8000	118.5000	+4.775%	35,308	-98.667%
2023-07-25	120.0000	121.5000	112.8000	113.1000	-4.798%	22,047	-98.603%
2023-07-24	120.9000	122.7000	118.5000	118.8000	-1.737%	20,692	-98.670%
2023-07-21	124.5000	130.2000	120.3000	120.9000	-0.739%	21,790	-98.693%
2023-07-20	132.6000	133.8030	119.4000	121.8000	-9.577%	31,312	-98.703%
2023-07-19	126.9000	135.3000	126.6000	134.7000	+7.160%	31,229	-98.827%
2023-07-18	125.7000	131.1000	123.4500	125.7000	0.000%	25,308	-98.743%
2023-07-17	118.2000	126.0000	114.4500	125.7000	+5.542%	20,000	-98.743%
2023-07-14	121.5000	126.0000	116.7000	119.1000	-2.217%	24,092	-98.673%
2023-07-13	116.7000	122.4000	114.0000	121.8000	+6.283%	31,193	-98.703%
2023-07-12	122.4000	123.3000	111.9000	114.6000	-3.535%	46,074	-98.621%
2023-07-11	110.4000	123.6000	109.5000	118.8000	+8.791%	58,536	-98.670%
2023-07-10	103.5000	109.2000	102.5910	109.2000	+4.899%	30,340	-98.553%
2023-07-07	104.4000	107.7180	101.7000	104.1000	-0.287%	38,507	-98.482%
2023-07-06	107.1000	108.3000	100.2000	104.4000	-5.691%	56,262	-98.487%
2023-07-05	116.4000	116.4000	110.1000	110.7000	-4.404%	30,469	-98.573%
2023-07-03	117.0000	120.4500	115.5000	115.8000	-4.218%	22,146	-98.636%
2023-06-30	123.6000	123.6000	118.2000	120.9000	+0.249%	20,513	-98.693%
2023-06-29	117.9000	128.7000	116.4000	120.6000	+1.515%	34,263	-98.690%
2023-06-28	111.3000	118.8000	110.4000	118.8000	+6.166%	49,866	-98.670%
2023-06-27	110.1000	111.9000	108.9000	111.9000	+1.635%	23,684	-98.588%
2023-06-26	108.3000	113.4000	107.4000	110.1000	+1.102%	22,632	-98.565%
2023-06-23	108.6000	112.9500	107.5500	108.9000	-2.156%	61,971	-98.549%
2023-06-22	114.3000	114.6000	110.1000	111.3000	-3.385%	29,996	-98.580%
2023-06-21	119.4000	119.7000	114.3000	115.2000	-4.000%	37,353	-98.628%
2023-06-20	124.8000	127.5000	118.8000	120.0000	-4.306%	42,478	-98.683%
2023-06-16	135.0000	135.7500	125.1000	125.4000	-5.643%	49,140	-98.740%
2023-06-15	123.9000	133.3500	121.5510	132.9000	+4.976%	46,378	-98.811%
2023-06-14	142.5000	142.5000	125.7000	126.6000	-10.021%	56,846	-98.752%
2023-06-13	132.0000	141.6000	131.9730	140.7000	+9.070%	36,721	-98.877%
2023-06-12	130.8000	136.2000	128.2500	129.0000	-1.602%	16,292	-98.775%
2023-06-09	138.0000	141.0000	130.6500	131.1000	-3.956%	22,631	-98.795%
2023-06-08	137.4000	137.4000	129.3000	136.5000	-1.087%	27,653	-98.842%
2023-06-07	139.5000	141.6000	134.4000	138.0000	+0.437%	32,313	-98.855%
2023-06-06	127.5000	138.6000	123.3000	137.4000	+6.512%	47,055	-98.850%
2023-06-05	127.8000	130.8000	126.7500	129.0000	+0.233%	24,640	-98.775%
2023-06-02	124.5000	129.3000	122.4000	128.7000	+6.452%	29,479	-98.772%
2023-06-01	119.7000	124.3500	117.0000	120.9000	+0.750%	24,747	-98.693%
2023-05-31	116.7000	120.0000	111.3000	120.0000	+0.503%	55,186	-98.683%
2023-05-30	120.0000	124.8000	111.9000	119.4000	+2.051%	30,956	-98.677%
2023-05-26	118.8000	121.8000	116.1000	117.0000	-2.256%	18,571	-98.650%
2023-05-25	124.5000	126.6000	115.9500	119.7000	-3.155%	24,147	-98.680%
2023-05-24	125.1000	126.6000	118.5000	123.6000	-2.370%	35,593	-98.722%
2023-05-23	122.4000	133.6500	122.1000	126.6000	+3.178%	55,379	-98.752%
2023-05-22	109.5000	123.3000	107.2500	122.7000	+13.611%	46,269	-98.712%
2023-05-19	113.4000	114.7500	107.7000	108.0000	-4.000%	22,142	-98.537%
2023-05-18	109.2000	112.5000	107.1000	112.5000	+3.022%	23,791	-98.596%
2023-05-17	107.1000	111.4500	104.6640	109.2000	+2.247%	31,844	-98.553%
2023-05-16	113.7000	116.8500	105.6750	106.8000	-6.806%	46,287	-98.521%
2023-05-15	104.1000	114.9000	102.9000	114.6000	+10.725%	69,696	-98.621%
2023-05-12	106.2000	108.3000	101.7000	103.5000	-2.817%	48,541	-98.473%
2023-05-11	104.4000	108.1500	103.6500	106.5000	+0.567%	38,925	-98.516%
2023-05-10	111.0000	114.1500	105.1500	105.9000	-1.397%	34,004	-98.508%
2023-05-09	109.8000	111.9000	106.3500	107.4000	-3.763%	35,962	-98.529%
2023-05-08	107.1000	115.7550	106.3500	111.6000	+6.286%	73,951	-98.584%
2023-05-05	110.1000	111.9000	104.1000	105.0000	-1.685%	49,835	-98.495%
2023-05-04	111.3000	111.7500	101.1000	106.8000	-3.914%	68,434	-98.521%
2023-05-03	123.0000	127.5000	109.8000	111.1500	-9.191%	66,668	-98.578%
2023-05-02	138.6000	138.6000	117.1500	122.4000	-13.191%	95,845	-98.709%
2023-05-01	165.0000	167.1000	138.9450	141.0000	-15.162%	50,947	-98.879%
2023-04-28	161.1000	167.2500	159.3000	166.2000	+2.783%	37,324	-99.049%
2023-04-27	178.8000	183.0000	159.6000	161.7000	+5.894%	71,275	-99.023%
2023-04-26	150.3000	155.7000	148.6500	152.7000	+3.245%	39,152	-98.965%
2023-04-25	152.7000	153.0000	145.9500	147.9000	-5.192%	40,130	-98.932%
2023-04-24	151.8000	157.0500	146.4000	156.0000	+2.970%	32,602	-98.987%
2023-04-21	146.4000	151.5000	143.7000	151.5000	+1.815%	23,099	-98.957%
2023-04-20	148.5000	155.7000	146.7000	148.8000	-1.587%	25,066	-98.938%
2023-04-19	147.0000	152.7000	145.8000	151.2000	+1.205%	30,555	-98.955%
2023-04-18	157.5000	158.1000	149.1000	149.4000	-4.046%	25,010	-98.942%
2023-04-17	155.1000	156.0000	148.8000	155.7000	+1.367%	30,715	-98.985%
2023-04-14	166.8000	167.4060	151.8000	153.6000	-6.227%	34,544	-98.971%
2023-04-13	157.8000	167.4000	157.5180	163.8000	+4.198%	25,804	-99.035%
2023-04-12	174.3000	177.8550	154.0500	157.2000	-2.239%	67,508	-98.995%
2023-04-11	163.2000	166.8000	158.1000	160.8000	0.000%	31,079	-99.017%
2023-04-10	175.8000	175.9500	156.0000	160.8000	-9.916%	65,633	-99.017%
2023-04-06	184.2000	188.7000	177.6000	178.5000	-2.619%	23,625	-99.115%
2023-04-05	199.2000	199.8000	181.5000	183.3000	-10.015%	44,608	-99.138%
2023-04-04	207.6000	207.6000	198.3000	203.7000	-0.876%	28,622	-99.224%
2023-04-03	203.7000	208.8000	197.2500	205.5000	0.000%	32,041	-99.231%
2023-03-31	196.5000	209.1000	195.3000	205.5000	+4.740%	38,454	-99.231%
2023-03-30	201.0000	205.8000	195.0000	196.2000	-1.208%	13,221	-99.195%
2023-03-29	202.2000	207.0000	198.0000	198.6000	+0.608%	22,372	-99.204%
2023-03-28	200.1000	202.9500	196.8000	197.4000	-2.663%	14,490	-99.200%
2023-03-27	200.1000	209.1000	197.7000	202.8000	+3.840%	25,012	-99.221%
2023-03-24	190.2000	199.2000	189.9000	195.3000	+0.386%	49,222	-99.191%
2023-03-23	199.2000	207.6000	194.1000	194.5500	0.000%	28,959	-99.188%
2023-03-22	217.5000	218.7000	194.4000	194.5500	-11.286%	54,325	-99.188%
2023-03-21	218.4000	224.5500	213.3000	219.3000	+4.429%	33,311	-99.280%
2023-03-20	219.9000	224.4000	209.1270	210.0000	-6.040%	42,401	-99.248%
2023-03-17	247.5000	250.2000	223.2000	223.5000	-10.133%	59,444	-99.293%
2023-03-16	250.5000	259.3500	243.6000	248.7000	-1.310%	21,484	-99.365%
2023-03-15	252.0000	263.4000	248.7000	252.0000	-4.545%	27,041	-99.373%
2023-03-14	279.6000	290.4000	263.7000	264.0000	-4.659%	27,901	-99.402%
2023-03-13	237.3000	281.4000	234.0000	276.9000	+13.951%	47,173	-99.429%
2023-03-10	248.1000	254.4000	235.0500	243.0000	-3.686%	59,400	-99.350%
2023-03-09	275.1000	275.1000	251.7000	252.3000	-8.487%	35,493	-99.374%
2023-03-08	288.6000	290.4000	270.6000	275.7000	-4.865%	31,596	-99.427%
2023-03-07	289.8000	298.4700	286.8000	289.8000	-0.719%	19,880	-99.455%
2023-03-06	298.5000	310.5000	290.7000	291.9000	-1.518%	58,185	-99.459%
2023-03-03	264.9000	302.7000	262.5000	296.4000	+13.433%	51,967	-99.467%
2023-03-02	254.1000	262.5000	249.0000	261.3000	+0.810%	17,204	-99.395%
2023-03-01	267.3000	271.5000	258.6000	259.2000	-3.571%	21,634	-99.390%
2023-02-28	262.5000	274.6140	261.7500	268.8000	+1.934%	43,713	-99.412%
2023-02-27	264.9000	276.0000	257.7000	263.7000	+3.169%	30,390	-99.401%
2023-02-24	264.3000	264.9000	250.6500	255.6000	-6.064%	32,378	-99.382%
2023-02-23	282.0000	282.0000	258.6000	272.1000	-1.733%	28,040	-99.419%
2023-02-22	279.0000	288.5760	273.0000	276.9000	-1.704%	23,496	-99.429%
2023-02-21	274.2000	288.6000	272.4000	281.7000	-0.213%	33,785	-99.439%
2023-02-17	303.9000	303.9000	280.0500	282.3000	-6.461%	61,334	-99.440%
2023-02-16	321.3000	321.3000	295.2000	301.8000	-9.614%	58,109	-99.476%
2023-02-15	321.3000	334.5000	309.9000	333.9000	+3.439%	32,543	-99.527%

document.getElementById("lGFJF3").onerror = function(){this.style.display='none';}; .dark-mode .vcHYcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcHYcg{ color: #333333; background-color: white; border: 2px solid #333333; }TWOU2U, Inc.stock NASDAQ

TWOU
2U, Inc.
stock NASDAQ