2U, Inc. (TWOU) NASDAQ

1.58

-0.86(-35.25%)

Updated at August 06, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 03, 20240.220.160.160.350.14160,727
August 30, 20240.430.340.340.430.323,189
August 29, 20240.310.350.350.420.318,798
August 28, 20240.370.320.320.430.325,099
August 27, 20240.340.370.370.420.31105,220
August 26, 20240.390.360.360.470.3636,719
August 23, 20240.460.410.410.460.3933,370
August 22, 20240.460.450.450.480.459,490
August 21, 20240.450.480.480.510.459,109
August 20, 20240.490.450.450.520.4548,543
August 19, 20240.480.450.450.560.4590,943
August 16, 20240.460.470.470.530.4534,203
August 15, 20240.480.460.460.520.4692,601
August 14, 20240.560.480.480.580.4685,609
August 13, 20240.640.550.550.650.5280,806
August 12, 20240.750.650.650.780.61223,992
August 09, 20240.810.750.750.90.71394,030
August 08, 20240.740.950.951.050.74834,089
August 07, 20241.241.51.51.50.75453,605
August 06, 20242.311.581.582.351.541.87M
August 05, 20242.262.442.442.632.25925,020
August 02, 20242.652.612.612.712.061.43M
August 01, 20242.872.862.863.112.653.09M
July 31, 20243.092.682.683.252.566.14M
July 30, 20242.692.612.613.792.5137.39M
July 29, 20241.312.652.653.741.27139.18M
July 26, 20241.51.251.251.581.221.31M
July 25, 20241.111.511.511.751.055.35M
July 24, 20244.444.124.124.513.9844,632
July 23, 20244.54.444.444.614.349,859
July 22, 20244.114.484.484.483.9580,891
July 19, 20244.154.044.044.473.9587,444
July 18, 20244.554.254.254.624.1659,761
July 17, 20244.894.564.565.644.43136,332
July 16, 20244.344.984.984.984.3497,334
July 15, 20244.724.334.334.724.28108,036
July 12, 20244.924.654.654.944.4560,133
July 11, 20244.744.914.914.964.6247,604
July 10, 20244.364.654.654.974.2367,966
July 09, 20244.034.354.354.543.83129,011
July 08, 20244.164.074.074.253.74179,757
July 05, 20244.564.114.114.564.0695,964
July 03, 20244.394.584.584.694.3782,400
July 02, 20244.414.484.484.594.4187,759
July 01, 20245.074.494.495.124.4155,085
June 28, 20245.145.135.135.344.85416,333
June 27, 20245.225.135.135.375.0867,993
June 26, 20245.535.155.155.545.1564,715
June 25, 20245.585.575.575.635.0965,901
June 24, 202465.575.576.055.3998,449
June 21, 202465.975.976.45.77122,016
June 20, 20245.656.026.026.175.39115,595
June 18, 20245.925.765.766.065.61108,669
June 17, 20246.836.056.057.45.59213,421
June 14, 20246.477.497.497.495.98222,534
June 13, 20246.636.836.836.866.384,785
June 12, 20247.686.66.67.926.6156,460
June 11, 20248.017.547.548.017.3583,267
June 10, 20248.58.488.488.618.430,984
June 07, 20249.288.658.659.38.4324,014