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 (%)
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%)
Nov 01, 2016 1051 1053 997.80 1010 15,045 -35.70(-3.41%)
Oct 31, 2016 1056 1057 1034 1046 14,446 -5.10(-0.49%)
Oct 28, 2016 1055 1076 1043 1051 10,361 -2.70(-0.26%)
Oct 27, 2016 1088 1088 1040 1054 10,929 -18.60(-1.73%)
Oct 26, 2016 1082 1102 1072 1072 9,022 -15.30(-1.41%)
Oct 25, 2016 1097 1102 1077 1088 6,847 -13.20(-1.20%)
Oct 24, 2016 1092 1101 1091 1101 5,819 +13.20(+1.21%)
Oct 21, 2016 1062 1089 1062 1088 6,850 +15.60(+1.46%)
Oct 20, 2016 1063 1081 1062 1072 9,810 +3.90(+0.37%)
Oct 19, 2016 1062 1076 1058 1068 4,658 +3.90(+0.37%)
Oct 18, 2016 1066 1075 1057 1064 7,042 +10.50(+1.00%)
Oct 17, 2016 1071 1094 1049 1054 8,281 -23.85(-2.21%)
Oct 14, 2016 1072 1084 1070 1077 7,375 +11.85(+1.11%)
Oct 13, 2016 1062 1138 1055 1066 10,801 -5.70(-0.53%)
Oct 12, 2016 1066 1079 1062 1071 7,754 +7.20(+0.68%)
Oct 11, 2016 1088 1089 1063 1064 6,828 -27.00(-2.47%)
Oct 10, 2016 1074 1098 1074 1091 11,661 +17.70(+1.65%)
Oct 07, 2016 1089 1090 1060 1073 9,086 -12.30(-1.13%)
Oct 06, 2016 1083 1091 1076 1086 8,838 -2.70(-0.25%)
Oct 05, 2016 1093 1103 1085 1088 10,685 -6.00(-0.55%)
Oct 04, 2016 1123 1134 1078 1094 55,459 -30.30(-2.69%)
Oct 03, 2016 1151 1155 1123 1125 14,198 -24.00(-2.09%)
Sep 30, 2016 1155 1167 1142 1149 12,805 +0.60(+0.05%)
Sep 29, 2016 1167 1167 1135 1148 11,152 -15.30(-1.32%)
Sep 28, 2016 1141 1167 1141 1163 17,580 +25.80(+2.27%)
Sep 27, 2016 1112 1138 1112 1138 10,315 +26.40(+2.38%)
Sep 26, 2016 1114 1124 1097 1111 7,548 -10.80(-0.96%)
Sep 23, 2016 1122 1130 1112 1122 8,898 -6.30(-0.56%)
Sep 22, 2016 1080 1132 1079 1128 17,680 +55.20(+5.14%)
Sep 21, 2016 1067 1079 1065 1073 11,046 +9.00(+0.85%)
Sep 20, 2016 1061 1071 1057 1064 8,422 +5.40(+0.51%)
Sep 19, 2016 1059 1070 1049 1059 9,876 +8.70(+0.83%)
Sep 16, 2016 1040 1057 1036 1050 49,096 +10.20(+0.98%)
Sep 15, 2016 989.70 1040 980.40 1040 18,442 +50.40(+5.09%)
Sep 14, 2016 1003 1017 987.60 989.40 11,301 -17.10(-1.70%)
Sep 13, 2016 1032 1040 1003 1006 10,553 -34.50(-3.31%)
Sep 12, 2016 1017 1042 1005 1041 9,729 +17.10(+1.67%)
Sep 09, 2016 1078 1082 1023 1024 14,303 -58.50(-5.40%)
Sep 08, 2016 1064 1085 1060 1082 12,449 +16.80(+1.58%)
Sep 07, 2016 1078 1083 1041 1066 22,349 -12.00(-1.11%)
Sep 06, 2016 1079 1085 1075 1078 23,624 +3.90(+0.36%)
Sep 02, 2016 1078 1074 1074 1074 10,383 +1.20(+0.11%)
Sep 01, 2016 1060 1073 1056 1072 10,980 +12.30(+1.16%)
Aug 31, 2016 1064 1064 1055 1060 6,493 -3.30(-0.31%)
Aug 30, 2016 1059 1075 1059 1064 8,427 +3.00(+0.28%)
Aug 29, 2016 1077 1080 1059 1060 8,778 -17.40(-1.61%)
Aug 26, 2016 1075 1081 1068 1078 11,463 +0.90(+0.08%)
Aug 25, 2016 1065 1079 1061 1077 6,084 +9.00(+0.84%)
Aug 24, 2016 1079 1083 1064 1068 8,787 -11.10(-1.03%)
Aug 23, 2016 1072 1088 1068 1079 12,532 +9.00(+0.84%)
Aug 22, 2016 1058 1078 1051 1070 14,315 +14.40(+1.36%)
Aug 19, 2016 1051 1061 1037 1056 14,795 +1.80(+0.17%)
Aug 18, 2016 1045 1058 1038 1054 7,238 +9.60(+0.92%)
Aug 17, 2016 1047 1047 1035 1044 8,840 -2.70(-0.26%)
Aug 16, 2016 1049 1055 1029 1047 13,540 -7.20(-0.68%)
Aug 15, 2016 1043 1054 1024 1054 11,047 +8.70(+0.83%)
Aug 12, 2016 1042 1057 1026 1046 8,939 +0.00(+0.00%)
Aug 11, 2016 1051 1062 1045 1046 8,175 -4.80(-0.46%)
Aug 10, 2016 1055 1066 1043 1050 7,197 -4.20(-0.40%)
Aug 09, 2016 1072 1094 1034 1054 29,136 -20.70(-1.93%)
Aug 08, 2016 1062 1091 1060 1075 19,835 +17.40(+1.64%)
Aug 05, 2016 1052 1060 997.53 1058 27,585 +7.50(+0.71%)
Aug 04, 2016 1051 1057 1042 1050 16,630 +3.30(+0.32%)
Aug 03, 2016 1035 1055 1028 1047 14,469 +9.00(+0.87%)
Aug 02, 2016 1049 1050 1023 1038 11,012 -9.60(-0.92%)
Aug 01, 2016 1056 1064 1042 1048 14,562 -1.80(-0.17%)
Jul 29, 2016 1049 1058 1032 1049 9,989 +3.90(+0.37%)
Jul 28, 2016 1080 1080 1040 1046 13,142 -12.00(-1.13%)
Jul 27, 2016 1058 1067 1047 1058 17,626 -5.10(-0.48%)
Jul 26, 2016 1050 1069 1044 1063 12,385 +15.90(+1.52%)
Jul 25, 2016 1036 1050 1027 1047 10,562 +11.40(+1.10%)
Jul 22, 2016 1011 1036 1011 1035 12,237 +24.00(+2.37%)
Jul 21, 2016 1012 1022 1004 1011 12,954 -2.40(-0.24%)
Jul 20, 2016 1004 1014 993.60 1014 15,288 +9.00(+0.90%)
Jul 19, 2016 996.90 1026 994.20 1005 24,247 +6.60(+0.66%)
Jul 18, 2016 987.60 1001 981.00 998.10 10,014 +12.60(+1.28%)
Jul 15, 2016 988.20 1005 979.50 985.50 15,144 +4.50(+0.46%)
Jul 14, 2016 973.20 986.40 966.60 981.00 11,987 +8.40(+0.86%)
Jul 13, 2016 974.10 979.32 960.90 972.60 11,023 +2.40(+0.25%)
Jul 12, 2016 988.80 995.70 968.70 970.20 15,750 -12.30(-1.25%)
Jul 11, 2016 978.00 987.30 968.55 982.50 17,710 +6.00(+0.61%)
Jul 08, 2016 977.70 1001 963.30 976.50 21,706 +13.20(+1.37%)
Jul 07, 2016 896.10 966.30 896.10 963.30 28,235 +93.30(+10.72%)
Jul 05, 2016 878.10 892.50 868.50 870.00 9,318 -15.90(-1.79%)
Jul 01, 2016 879.60 885.90 885.90 885.90 15,900 +3.60(+0.41%)
Jun 30, 2016 886.50 896.10 869.10 882.30 13,494 -6.00(-0.68%)
Jun 29, 2016 863.40 890.85 857.70 888.30 9,685 +32.40(+3.79%)
Jun 28, 2016 833.70 866.10 833.70 855.90 16,944 +27.60(+3.33%)
Jun 27, 2016 849.60 856.80 824.70 828.30 14,726 -32.40(-3.76%)
Jun 24, 2016 843.00 871.50 834.06 860.70 61,462 -21.30(-2.41%)
Jun 23, 2016 879.90 885.90 871.50 882.00 9,482 +11.70(+1.34%)
Jun 22, 2016 874.80 879.00 866.70 870.30 9,575 -6.30(-0.72%)
Jun 21, 2016 879.00 891.90 867.30 876.60 9,056 -1.20(-0.14%)
Jun 20, 2016 861.30 893.10 858.75 877.80 13,578 +26.40(+3.10%)
Jun 17, 2016 857.70 859.50 846.24 851.40 18,850 -6.30(-0.73%)
Jun 16, 2016 848.10 858.30 841.80 857.70 8,663 +5.40(+0.63%)
Jun 15, 2016 855.60 860.25 842.70 852.30 7,726 -1.20(-0.14%)
Jun 14, 2016 857.10 864.30 849.00 853.50 12,350 -4.50(-0.52%)
Jun 13, 2016 863.10 873.15 855.60 858.00 12,283 -10.20(-1.17%)
Jun 10, 2016 881.70 890.10 859.20 868.20 12,844 -20.70(-2.33%)
Jun 09, 2016 874.80 896.10 872.40 888.90 15,113 +11.10(+1.26%)
Jun 08, 2016 877.50 881.10 861.00 877.80 18,539 +1.20(+0.14%)
Jun 07, 2016 874.20 877.65 866.40 876.60 14,505 +2.40(+0.27%)
Jun 06, 2016 857.70 880.80 857.40 874.20 17,035 +15.30(+1.78%)
Jun 03, 2016 855.60 868.35 847.50 858.90 15,639 +6.00(+0.70%)
Jun 02, 2016 834.00 864.00 828.60 852.90 18,298 +13.80(+1.64%)
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.