2U Inc (TWOU) Historical Stock Data
0.27 ↑0.00 (0.00%)
As of August 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TWOU is up 2.04% a day on average. There have been 9 days where 2U Inc closed green and 21 days where TWOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 0.28 | 0.27 | ↓$0.01 (-2.53%) | 0.16 | 0.28 | 28.06K |
| 2024-09-12 | 0.15 | 0.21 | ↑$0.06 (39.07%) | 0.15 | 0.27 | 11.35K |
| 2024-09-11 | 0.28 | 0.21 | ↓$0.07 (-24.11%) | 0.15 | 0.28 | 34.48K |
| 2024-09-09 | 0.15 | 0.28 | ↑$0.13 (86.67%) | 0.15 | 0.34 | 33.43K |
| 2024-09-06 | 0.22 | 0.16 | ↓$0.06 (-26.45%) | 0.15 | 0.22 | 3.43K |
| 2024-09-05 | 0.15 | 0.16 | ↑$0.01 (3.33%) | 0.15 | 0.17 | 28.13K |
| 2024-09-03 | 0.22 | 0.16 | ↓$0.06 (-26.77%) | 0.14 | 0.35 | 160.73K |
| 2024-08-30 | 0.43 | 0.34 | ↓$0.09 (-21.41%) | 0.32 | 0.43 | 3.06K |
| 2024-08-29 | 0.31 | 0.35 | ↑$0.04 (12.90%) | 0.31 | 0.42 | 8.68K |
| 2024-08-28 | 0.37 | 0.32 | ↓$0.05 (-13.67%) | 0.30 | 0.43 | 25.01K |
| 2024-08-26 | 0.39 | 0.36 | ↓$0.03 (-6.92%) | 0.36 | 0.47 | 36.51K |
| 2024-08-23 | 0.46 | 0.41 | ↓$0.06 (-11.96%) | 0.39 | 0.46 | 28.30K |
| 2024-08-19 | 0.48 | 0.45 | ↓$0.03 (-6.15%) | 0.45 | 0.56 | 90.59K |
| 2024-08-16 | 0.46 | 0.47 | ↑$0.01 (2.17%) | 0.45 | 0.53 | 34.14K |
| 2024-08-09 | 0.81 | 0.75 | ↓$0.06 (-7.42%) | 0.71 | 0.90 | 394.03K |
| 2024-08-06 | 2.31 | 1.58 | ↓$0.73 (-31.60%) | 1.54 | 2.35 | 1.87M |
| 2024-08-05 | 2.26 | 2.44 | ↑$0.18 (7.96%) | 2.25 | 2.63 | 0.92M |
| 2024-08-02 | 2.65 | 2.61 | ↓$0.04 (-1.51%) | 2.06 | 2.71 | 1.42M |
| 2024-08-01 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.65 | 3.11 | 3.08M |
| 2024-07-31 | 3.09 | 2.68 | ↓$0.41 (-13.27%) | 2.56 | 3.25 | 6.14M |
| 2024-07-30 | 2.69 | 2.61 | ↓$0.08 (-2.97%) | 2.51 | 3.79 | 37.38M |
| 2024-07-29 | 1.31 | 2.65 | ↑$1.34 (102.29%) | 1.27 | 3.74 | 139.17M |
| 2024-07-26 | 1.50 | 1.25 | ↓$0.25 (-16.67%) | 1.22 | 1.58 | 1.31M |
| 2024-07-25 | 1.11 | 1.51 | ↑$0.40 (36.04%) | 1.05 | 1.75 | 5.35M |
| 2024-07-24 | 4.44 | 4.12 | ↓$0.32 (-7.21%) | 3.98 | 4.51 | 44.63K |
| 2024-07-23 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.30 | 4.61 | 49.86K |
| 2024-07-22 | 4.11 | 4.48 | ↑$0.37 (9.00%) | 3.95 | 4.48 | 80.89K |
| 2024-07-19 | 4.15 | 4.04 | ↓$0.11 (-2.65%) | 3.95 | 4.47 | 87.44K |
| 2024-07-18 | 4.55 | 4.25 | ↓$0.30 (-6.59%) | 4.16 | 4.62 | 59.75K |
| 2024-07-17 | 4.89 | 4.56 | ↓$0.33 (-6.75%) | 4.43 | 5.64 | 136.33K |
Create an account or log in to view more rows.
$TWOU I like it
$TWOU Powell save me
$TWOU CHUG CHUG CHUG
$TWOU has just been halted from trading due to volatility.
$TWOU has just been halted from trading due to volatility.
$TWOU has just been halted from trading due to volatility.
$TWOU has just been halted from trading due to volatility.
$TWOU has just been halted from trading due to volatility.
$TWOU has just been halted from trading.
$TWOU futes cooperating!