2U Inc (TWOU) Historical Stock Data

0.36 ↑0.02 (6.54%)

As of May 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, TWOU is down -0.43% a day on average. There have been 13 days where 2U Inc closed green and 17 days where TWOU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	0.34	0.36	↑$0.02 (5.00%)	0.32	0.38	1.78M
2024-05-06	0.35	0.34	↓$0.02 (-4.94%)	0.33	0.39	3.52M
2024-05-03	0.29	0.34	↑$0.05 (17.24%)	0.28	0.34	3.20M
2024-05-02	0.26	0.27	↑$0.01 (5.29%)	0.25	0.28	1.63M
2024-05-01	0.25	0.25	↓$0.00 (-1.48%)	0.24	0.25	1.64M
2024-04-30	0.26	0.25	↓$0.01 (-3.69%)	0.24	0.29	2.12M
2024-04-29	0.25	0.27	↑$0.02 (6.85%)	0.24	0.27	2.99M
2024-04-26	0.24	0.24	↑$0.00 (0.17%)	0.23	0.25	2.97M
2024-04-25	0.24	0.24	↓$0.00 (-0.08%)	0.23	0.25	2.22M
2024-04-24	0.25	0.25	↓$0.00 (-1.19%)	0.23	0.25	5.55M
2024-04-23	0.25	0.24	↓$0.01 (-3.77%)	0.24	0.26	2.36M
2024-04-22	0.26	0.25	↓$0.01 (-2.62%)	0.24	0.27	2.32M
2024-04-19	0.27	0.25	↓$0.02 (-8.15%)	0.24	0.28	2.49M
2024-04-18	0.29	0.27	↓$0.02 (-6.90%)	0.27	0.30	1.66M
2024-04-17	0.29	0.28	↓$0.01 (-3.07%)	0.28	0.32	809.31K
2024-04-16	0.31	0.30	↓$0.02 (-5.17%)	0.27	0.34	1.83M
2024-04-15	0.35	0.31	↓$0.03 (-9.71%)	0.31	0.35	2.49M
2024-04-12	0.37	0.35	↓$0.02 (-6.22%)	0.34	0.37	1.83M
2024-04-11	0.36	0.36	↑$0.01 (1.41%)	0.35	0.38	1.34M
2024-04-10	0.35	0.35	↑$0.00 (0.57%)	0.34	0.37	868.21K
2024-04-09	0.36	0.36	↑$0.00 (0.76%)	0.35	0.38	1.45M
2024-04-08	0.35	0.36	↑$0.00 (0.88%)	0.35	0.38	1.39M
2024-04-05	0.37	0.35	↓$0.02 (-4.86%)	0.35	0.38	0.96M
2024-04-04	0.35	0.36	↑$0.01 (2.86%)	0.35	0.39	1.37M
2024-04-03	0.37	0.35	↓$0.02 (-5.76%)	0.35	0.37	1.55M
2024-04-02	0.41	0.39	↓$0.02 (-5.08%)	0.37	0.41	857.85K
2024-04-01	0.38	0.41	↑$0.03 (7.54%)	0.35	0.41	2.08M
2024-03-28	0.40	0.39	↓$0.01 (-2.58%)	0.36	0.41	1.16M
2024-03-27	0.36	0.41	↑$0.04 (11.86%)	0.36	0.41	3.19M
2024-03-26	0.35	0.36	↑$0.01 (1.88%)	0.35	0.37	897.05K