Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2U Inc (NQ: TWOU )

1.580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1870 1914 1869 1909 12,406 +44.10(+2.36%)
Oct 30, 2017 1881 1889 1850 1865 12,368 -17.70(-0.94%)
Oct 27, 2017 1902 1924 1878 1882 21,574 -0.30(-0.02%)
Oct 26, 2017 1861 1888 1842 1883 5,975 +24.00(+1.29%)
Oct 25, 2017 1876 1894 1827 1859 9,913 -17.40(-0.93%)
Oct 24, 2017 1856 1890 1839 1876 12,456 +35.10(+1.91%)
Oct 23, 2017 1853 1862 1840 1841 9,162 -14.40(-0.78%)
Oct 20, 2017 1832 1856 1825 1856 11,051 +40.80(+2.25%)
Oct 19, 2017 1806 1818 1778 1815 9,162 +3.90(+0.22%)
Oct 18, 2017 1800 1828 1791 1811 18,832 +18.90(+1.05%)
Oct 17, 2017 1776 1795 1775 1792 6,768 +12.30(+0.69%)
Oct 16, 2017 1792 1805 1766 1780 10,211 -15.00(-0.84%)
Oct 13, 2017 1811 1823 1793 1795 8,872 -26.40(-1.45%)
Oct 12, 2017 1800 1824 1793 1821 13,617 +20.10(+1.12%)
Oct 11, 2017 1764 1806 1756 1801 17,023 +40.80(+2.32%)
Oct 10, 2017 1754 1776 1738 1760 10,531 +20.40(+1.17%)
Oct 09, 2017 1762 1769 1736 1740 12,028 -27.90(-1.58%)
Oct 06, 2017 1790 1815 1752 1768 15,778 -7.20(-0.41%)
Oct 05, 2017 1746 1790 1730 1775 12,105 +28.80(+1.65%)
Oct 04, 2017 1725 1749 1702 1746 12,473 +25.50(+1.48%)
Oct 03, 2017 1710 1730 1704 1720 13,079 +18.00(+1.06%)
Oct 02, 2017 1680 1727 1657 1702 22,139 +21.30(+1.27%)
Sep 29, 2017 1639 1684 1637 1681 12,204 +42.30(+2.58%)
Sep 28, 2017 1609 1642 1597 1639 8,910 +27.30(+1.69%)
Sep 27, 2017 1590 1629 1575 1612 13,593 +35.10(+2.23%)
Sep 26, 2017 1599 1599 1546 1576 11,939 -11.10(-0.70%)
Sep 25, 2017 1648 1648 1583 1588 14,850 -60.30(-3.66%)
Sep 22, 2017 1622 1651 1603 1648 17,147 +18.60(+1.14%)
Sep 21, 2017 1631 1637 1617 1629 7,737 -10.20(-0.62%)
Sep 20, 2017 1639 1650 1622 1640 15,623 +12.30(+0.76%)
Sep 19, 2017 1620 1635 1591 1627 11,357 +8.10(+0.50%)
Sep 18, 2017 1618 1640 1591 1619 15,121 +16.20(+1.01%)
Sep 15, 2017 1588 1606 1577 1603 26,316 +15.60(+0.98%)
Sep 14, 2017 1583 1596 1561 1587 7,638 +3.30(+0.21%)
Sep 13, 2017 1586 1592 1559 1584 12,024 -4.80(-0.30%)
Sep 12, 2017 1612 1571 1589 10,225 -17.70(-1.10%)
Sep 11, 2017 1620 1622 1592 1606 22,635 -6.90(-0.43%)
Sep 08, 2017 1630 1630 1599 1613 22,001 -6.90(-0.43%)
Sep 07, 2017 1508 1657 1496 1620 108,667 +137.40(+9.27%)
Sep 06, 2017 1506 1425 1483 28,568 -35.70(-2.35%)
Sep 05, 2017 1491 1526 1487 1519 9,347 +21.00(+1.40%)
Sep 01, 2017 1504 1507 1450 1498 12,911 -5.40(-0.36%)
Aug 31, 2017 1505 1510 1480 1503 9,381 +3.00(+0.20%)
Aug 30, 2017 1479 1516 1468 1500 13,803 +23.40(+1.58%)
Aug 29, 2017 1436 1479 1428 1477 6,262 +26.10(+1.80%)
Aug 28, 2017 1454 1458 1438 1450 6,736 +3.00(+0.21%)
Aug 25, 2017 1480 1447 1448 6,343 -32.40(-2.19%)
Aug 24, 2017 1478 1484 1466 1480 5,612 +5.10(+0.35%)
Aug 23, 2017 1469 1489 1468 1475 5,812 -9.60(-0.65%)
Aug 22, 2017 1456 1486 1454 1484 6,982 +31.20(+2.15%)
Aug 21, 2017 1444 1456 1433 1453 6,318 +4.50(+0.31%)
Aug 18, 2017 1427 1456 1416 1449 10,734 +10.50(+0.73%)
Aug 17, 2017 1441 1458 1432 1438 7,912 -6.60(-0.46%)
Aug 16, 2017 1434 1457 1425 1445 5,564 +11.70(+0.82%)
Aug 15, 2017 1450 1458 1423 1433 7,543 -13.50(-0.93%)
Aug 14, 2017 1414 1448 1395 1447 12,488 +63.90(+4.62%)
Aug 11, 2017 1365 1403 1365 1383 25,541 +3.60(+0.26%)
Aug 10, 2017 1418 1420 1367 1379 24,000 -48.30(-3.38%)
Aug 09, 2017 1493 1497 1414 1427 29,082 -72.30(-4.82%)
Aug 08, 2017 1575 1575 1391 1500 48,374 -27.90(-1.83%)
Aug 07, 2017 1487 1531 1484 1528 21,540 +41.40(+2.79%)
Aug 04, 2017 1518 1519 1479 1486 12,092 -23.70(-1.57%)
Aug 03, 2017 1499 1514 1490 1510 12,028 +14.70(+0.98%)
Aug 02, 2017 1569 1569 1493 1495 21,142 -69.90(-4.47%)
Aug 01, 2017 1557 1588 1552 1565 13,680 +12.60(+0.81%)
Jul 31, 2017 1534 1555 1530 1552 8,145 +21.30(+1.39%)
Jul 28, 2017 1533 1544 1497 1531 19,528 -6.90(-0.45%)
Jul 27, 2017 1547 1550 1515 1538 17,077 -1.20(-0.08%)
Jul 26, 2017 1510 1541 1509 1539 6,092 +31.50(+2.09%)
Jul 25, 2017 1511 1517 1493 1508 11,037 -2.70(-0.18%)
Jul 24, 2017 1504 1518 1495 1510 6,336 +9.00(+0.60%)
Jul 21, 2017 1510 1518 1493 1502 8,302 +1.50(+0.10%)
Jul 20, 2017 1496 1520 1492 1500 10,258 +8.10(+0.54%)
Jul 19, 2017 1474 1495 1457 1492 9,631 +26.70(+1.82%)
Jul 18, 2017 1441 1475 1435 1465 15,785 +37.50(+2.63%)
Jul 17, 2017 1419 1433 1415 1428 4,459 +6.90(+0.49%)
Jul 14, 2017 1411 1436 1411 1421 14,092 +10.20(+0.72%)
Jul 13, 2017 1417 1418 1398 1411 6,969 -6.60(-0.47%)
Jul 12, 2017 1407 1436 1399 1417 6,308 +21.90(+1.57%)
Jul 11, 2017 1374 1412 1374 1395 7,767 +22.20(+1.62%)
Jul 10, 2017 1383 1396 1370 1373 4,823 -14.10(-1.02%)
Jul 07, 2017 1357 1391 1352 1387 9,443 +39.00(+2.89%)
Jul 06, 2017 1383 1388 1341 1348 8,181 -48.60(-3.48%)
Jul 05, 2017 1403 1419 1389 1397 7,086 -6.00(-0.43%)
Jul 03, 2017 1419 1425 1388 1403 3,894 -4.80(-0.34%)
Jun 30, 2017 1396 1421 1378 1408 11,498 +17.70(+1.27%)
Jun 29, 2017 1422 1425 1367 1390 8,814 -32.70(-2.30%)
Jun 28, 2017 1423 1440 1408 1423 8,589 +8.10(+0.57%)
Jun 27, 2017 1434 1444 1413 1414 10,285 -21.60(-1.50%)
Jun 26, 2017 1448 1452 1412 1436 13,595 -9.90(-0.68%)
Jun 23, 2017 1450 1446 37,983 +29.70(+2.10%)
Jun 22, 2017 1390 1423 1378 1416 10,919 +25.80(+1.86%)
Jun 21, 2017 1363 1396 1358 1390 11,021 +31.50(+2.32%)
Jun 20, 2017 1359 1378 1352 1359 6,342 +2.70(+0.20%)
Jun 19, 2017 1337 1369 1334 1356 12,826 +22.20(+1.66%)
Jun 16, 2017 1332 1361 1327 1334 20,026 -9.90(-0.74%)
Jun 15, 2017 1325 1351 1308 1344 9,416 +2.70(+0.20%)
Jun 14, 2017 1307 1348 1295 1341 15,175 +41.70(+3.21%)
Jun 13, 2017 1280 1324 1278 1300 14,291 +29.40(+2.31%)
Jun 12, 2017 1321 1321 1261 1270 19,119 -55.80(-4.21%)
Jun 09, 2017 1351 1364 1277 1326 20,664 -19.80(-1.47%)
Jun 08, 2017 1321 1354 1311 1346 7,604 +27.00(+2.05%)
Jun 07, 2017 1337 1344 1302 1319 11,242 -21.60(-1.61%)
Jun 06, 2017 1336 1357 1334 1340 8,442 -4.20(-0.31%)
Jun 05, 2017 1350 1362 1331 1345 7,899 -5.40(-0.40%)
Jun 02, 2017 1321 1354 1321 1350 8,106 +31.80(+2.41%)
Jun 01, 2017 1287 1331 1282 1318 16,225 +35.70(+2.78%)
May 31, 2017 1279 1286 1254 1282 14,018 +8.40(+0.66%)
May 30, 2017 1307 1319 1272 1274 8,859 -33.00(-2.52%)
May 26, 2017 1299 1316 1286 1307 7,126 +5.40(+0.41%)
May 25, 2017 1299 1308 1287 1302 6,631 +7.50(+0.58%)
May 24, 2017 1276 1296 1267 1294 9,620 +18.30(+1.43%)
May 23, 2017 1293 1294 1265 1276 9,952 -13.80(-1.07%)
May 22, 2017 1262 1291 1250 1290 11,388 +30.00(+2.38%)
May 19, 2017 1266 1282 1258 1260 9,803 -0.30(-0.02%)
May 18, 2017 1191 1274 1187 1260 19,879 +40.20(+3.30%)
May 17, 2017 1265 1275 1219 1220 20,416 -60.30(-4.71%)
May 16, 2017 1245 1281 1231 1280 20,887 +31.80(+2.55%)
May 15, 2017 1257 1264 1244 1248 10,553 -6.00(-0.48%)
May 12, 2017 1255 1262 1249 1254 8,550 -2.40(-0.19%)
May 11, 2017 1235 1261 1230 1257 19,136 +9.00(+0.72%)
May 10, 2017 1232 1260 1230 1248 16,115 +0.90(+0.07%)
May 09, 2017 1258 1262 1232 1247 26,163 -14.40(-1.14%)
May 08, 2017 1290 1300 1258 1261 12,435 -25.20(-1.96%)
May 05, 2017 1350 1357 1242 1286 34,359 -45.00(-3.38%)
May 04, 2017 1313 1340 1308 1331 13,113 +20.40(+1.56%)
May 03, 2017 1328 1334 1299 1311 19,956 -12.60(-0.95%)
May 02, 2017 1390 1390 1292 1324 29,506 -60.30(-4.36%)
May 01, 2017 1370 1385 1353 1384 9,929 +21.90(+1.61%)
Apr 28, 2017 1359 1366 1340 1362 9,015 +9.00(+0.67%)
Apr 27, 2017 1347 1367 1340 1353 16,618 +14.10(+1.05%)
Apr 26, 2017 1309 1345 1292 1339 20,651 +29.70(+2.27%)
Apr 25, 2017 1329 1299 1309 18,044 +2.70(+0.21%)
Apr 24, 2017 1318 1324 1303 1306 9,496 +7.50(+0.58%)
Apr 21, 2017 1314 1320 1297 1299 13,505 -10.50(-0.80%)
Apr 20, 2017 1318 1333 1304 1310 20,333 +12.90(+0.99%)
Apr 19, 2017 1260 1307 1256 1297 14,186 +42.00(+3.35%)
Apr 18, 2017 1250 1262 1242 1255 11,518 +3.00(+0.24%)
Apr 17, 2017 1259 1264 1238 1252 9,842 -0.60(-0.05%)
Apr 13, 2017 1265 1279 1252 1252 8,755 -15.60(-1.23%)
Apr 12, 2017 1267 1279 1261 1268 33,340 +6.90(+0.55%)
Apr 11, 2017 1240 1264 1238 1261 13,437 +20.40(+1.64%)
Apr 10, 2017 1254 1254 1235 1240 15,502 -5.70(-0.46%)
Apr 07, 2017 1228 1254 1227 1246 20,708 +21.90(+1.79%)
Apr 06, 2017 1208 1230 1197 1224 14,273 +19.20(+1.59%)
Apr 05, 2017 1190 1261 1190 1205 32,800 +14.40(+1.21%)
Apr 04, 2017 1193 1222 1181 1191 22,780 -12.60(-1.05%)
Apr 03, 2017 1198 1220 1192 1203 33,721 +13.50(+1.13%)
Mar 31, 2017 1159 1211 1157 1190 34,974 +28.50(+2.45%)
Mar 30, 2017 1150 1163 1148 1161 13,645 +10.20(+0.89%)
Mar 29, 2017 1111 1160 1110 1151 17,912 +33.30(+2.98%)
Mar 28, 2017 1118 1124 1102 1118 18,956 -3.90(-0.35%)
Mar 27, 2017 1122 1124 1089 1122 10,895 -8.10(-0.72%)
Mar 24, 2017 1114 1138 1102 1130 9,632 +19.20(+1.73%)
Mar 23, 2017 1100 1112 1089 1111 9,520 +8.10(+0.73%)
Mar 22, 2017 1099 1106 1085 1102 8,668 -0.60(-0.05%)
Mar 21, 2017 1148 1150 1103 1103 9,631 -35.10(-3.08%)
Mar 20, 2017 1140 1146 1124 1138 12,015 -3.60(-0.32%)
Mar 17, 2017 1152 1164 1141 1142 16,209 -14.10(-1.22%)
Mar 16, 2017 1155 1162 1148 1156 5,951 +3.60(+0.31%)
Mar 15, 2017 1152 1161 1138 1152 7,159 +2.40(+0.21%)
Mar 14, 2017 1148 1153 1132 1150 6,252 -0.90(-0.08%)
Mar 13, 2017 1157 1172 1135 1151 13,452 -4.20(-0.36%)
Mar 10, 2017 1144 1159 1129 1155 7,801 +16.80(+1.48%)
Mar 09, 2017 1129 1148 1128 1138 10,901 +12.90(+1.15%)
Mar 08, 2017 1130 1138 1120 1125 7,657 -4.80(-0.42%)
Mar 07, 2017 1136 1150 1125 1130 9,437 -6.90(-0.61%)
Mar 06, 2017 1120 1141 1120 1137 7,882 +7.50(+0.66%)
Mar 03, 2017 1132 1138 1115 1130 7,565 -6.60(-0.58%)
Mar 02, 2017 1125 1140 1113 1136 23,374 +14.10(+1.26%)
Mar 01, 2017 1054 1131 1054 1122 14,154 +25.50(+2.33%)
Feb 28, 2017 1085 1121 1082 1096 24,408 +3.60(+0.33%)
Feb 27, 2017 1095 1112 1075 1093 18,166 -2.70(-0.25%)
Feb 24, 2017 1056 1133 1017 1096 26,448 -0.90(-0.08%)
Feb 23, 2017 1106 1106 1066 1096 12,592 -3.30(-0.30%)
Feb 22, 2017 1088 1101 1085 1100 8,232 +7.80(+0.71%)
Feb 21, 2017 1079 1093 1070 1092 7,681 +14.10(+1.31%)
Feb 17, 2017 1078 1078 1078 0 +13.80(+1.30%)
Feb 16, 2017 1074 1074 1050 1064 7,676 -13.50(-1.25%)
Feb 15, 2017 1070 1080 1064 1078 6,099 +4.20(+0.39%)
Feb 14, 2017 1047 1075 1038 1073 10,307 +21.60(+2.05%)
Feb 13, 2017 1066 1076 1049 1052 7,770 -7.20(-0.68%)
Feb 10, 2017 1024 1060 1021 1059 7,483 +38.70(+3.79%)
Feb 09, 2017 1003 1032 999.90 1020 8,591 +21.60(+2.16%)
Feb 08, 2017 989.70 1010 988.05 998.70 9,568 +7.80(+0.79%)
Feb 07, 2017 1003 1008 984.30 990.90 6,682 -6.60(-0.66%)
Feb 06, 2017 1020 1020 996.75 997.50 6,962 -28.20(-2.75%)
Feb 03, 2017 1012 1030 983.21 1026 8,593 +22.80(+2.27%)
Feb 02, 2017 1005 1013 983.10 1003 8,218 -9.00(-0.89%)
Feb 01, 2017 1018 1018 987.30 1012 11,719 -9.30(-0.91%)
Jan 31, 2017 1026 1032 1007 1021 6,628 -6.00(-0.58%)
Jan 30, 2017 1045 1048 1024 1027 7,279 -23.70(-2.26%)
Jan 27, 2017 1059 1062 1035 1051 7,418 -1.20(-0.11%)
Jan 26, 2017 1047 1062 1041 1052 14,744 +1.50(+0.14%)
Jan 25, 2017 1041 1053 1031 1051 8,681 +18.60(+1.80%)
Jan 24, 2017 1010 1036 1005 1032 10,215 +22.80(+2.26%)
Jan 23, 2017 1017 1030 998.40 1009 8,551 -7.50(-0.74%)
Jan 20, 2017 1008 1017 997.50 1017 9,595 +7.50(+0.74%)
Jan 19, 2017 1011 1016 1004 1009 9,869 -3.90(-0.38%)
Jan 18, 2017 1014 1018 1007 1013 8,217 -2.10(-0.21%)
Jan 17, 2017 1041 1045 1009 1015 6,940 -30.00(-2.87%)
Jan 13, 2017 1045 1045 1045 0 +25.50(+2.50%)
Jan 12, 2017 1034 1034 990.00 1020 12,363 -18.30(-1.76%)
Jan 11, 2017 1037 1047 1028 1038 9,898 +4.50(+0.44%)
Jan 10, 2017 1002 1042 1002 1034 17,302 +29.40(+2.93%)
Jan 09, 2017 966.60 1011 964.50 1004 59,272 +38.70(+4.01%)
Jan 06, 2017 925.20 965.70 920.33 965.40 17,762 +47.40(+5.16%)
Jan 05, 2017 896.70 921.90 889.80 918.00 10,377 +16.50(+1.83%)
Jan 04, 2017 885.30 924.60 885.30 901.50 15,495 +12.90(+1.45%)
Jan 03, 2017 908.70 914.40 876.90 888.60 14,785 -15.90(-1.76%)
Dec 30, 2016 904.50 904.50 904.50 0 +11.40(+1.28%)
Dec 29, 2016 914.70 920.40 880.20 893.10 16,167 -17.10(-1.88%)
Dec 28, 2016 918.30 931.80 906.90 910.20 8,250 -6.30(-0.69%)
Dec 27, 2016 929.40 929.40 912.30 916.50 10,179 -7.80(-0.84%)
Dec 23, 2016 924.30 924.30 924.30 0 +2.10(+0.23%)
Dec 22, 2016 963.00 963.00 910.80 922.20 29,009 -40.80(-4.24%)
Dec 21, 2016 993.30 1001 954.60 963.00 15,019 -28.50(-2.87%)
Dec 20, 2016 986.70 1004 951.00 991.50 34,522 +11.40(+1.16%)
Dec 19, 2016 966.90 995.10 963.00 980.10 13,171 +19.20(+2.00%)
Dec 16, 2016 962.40 970.52 953.10 960.90 23,564 +1.20(+0.13%)
Dec 15, 2016 960.00 978.45 952.80 959.70 12,639 +0.00(+0.00%)
Dec 14, 2016 972.30 980.55 954.30 959.70 12,490 -12.30(-1.27%)
Dec 13, 2016 968.70 989.70 963.60 972.00 9,114 +9.30(+0.97%)
Dec 12, 2016 986.40 993.60 956.40 962.70 10,512 -17.70(-1.81%)
Dec 09, 2016 997.50 1019 973.62 980.40 12,883 -6.60(-0.67%)
Dec 08, 2016 975.00 1008 963.00 987.00 27,140 +11.40(+1.17%)
Dec 07, 2016 996.00 1011 975.00 975.60 13,664 -16.20(-1.63%)
Dec 06, 2016 969.30 997.20 956.10 991.80 14,737 +27.30(+2.83%)
Dec 05, 2016 940.80 972.90 932.10 964.50 18,601 +29.70(+3.18%)
Dec 02, 2016 959.70 965.40 923.40 934.80 25,323 -21.30(-2.23%)
Dec 01, 2016 990.90 997.80 944.70 956.10 29,667 -35.70(-3.60%)
Nov 30, 2016 1062 1063 985.50 991.80 20,294 -68.70(-6.48%)
Nov 29, 2016 1066 1072 1053 1060 19,270 -6.00(-0.56%)
Nov 28, 2016 1061 1070 1036 1066 12,533 +5.40(+0.51%)
Nov 25, 2016 1072 1075 1045 1061 5,961 -11.40(-1.06%)
Nov 23, 2016 1072 1072 1072 0 -7.20(-0.67%)
Nov 22, 2016 1085 1095 1076 1080 19,259 -12.90(-1.18%)
Nov 21, 2016 1084 1094 1067 1093 9,118 +8.70(+0.80%)
Nov 18, 2016 1077 1097 1061 1084 7,351 +6.90(+0.64%)
Nov 17, 2016 1054 1086 1054 1077 13,139 +29.40(+2.81%)
Nov 16, 2016 1035 1061 1025 1048 8,105 +5.70(+0.55%)
Nov 15, 2016 1033 1050 1023 1042 13,226 +3.00(+0.29%)
Nov 14, 2016 1052 1063 1021 1039 11,947 +3.30(+0.32%)
Nov 11, 2016 978.00 1041 978.00 1036 20,174 +58.20(+5.95%)
Nov 10, 2016 970.80 980.10 955.80 977.40 14,312 +17.70(+1.84%)
Nov 09, 2016 943.20 976.20 936.00 959.70 12,157 +0.00(+0.00%)
Nov 08, 2016 985.50 985.50 956.40 959.70 12,920 -25.80(-2.62%)
Nov 07, 2016 1018 1034 978.30 985.50 11,842 -16.80(-1.68%)
Nov 04, 2016 1018 1068 975.90 1002 31,054 +51.30(+5.39%)
Nov 03, 2016 979.80 979.80 947.10 951.00 14,501 -27.60(-2.82%)
Nov 02, 2016 1005 1010 963.90 978.60 24,553 -31.50(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.