2U Inc (TWOU) Historical Stock Data
0.24 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TWOU is down -1.46% a day on average. There have been 11 days where 2U Inc closed green and 19 days where TWOU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-25 | 0.37 | 0.36 | ↓$0.01 (-3.90%) | 0.34 | 0.39 | 2.01M |
2024-03-22 | 0.40 | 0.36 | ↓$0.04 (-9.90%) | 0.35 | 0.40 | 2.26M |
2024-03-21 | 0.41 | 0.39 | ↓$0.02 (-4.75%) | 0.38 | 0.42 | 1.29M |
2024-03-20 | 0.39 | 0.41 | ↑$0.02 (4.61%) | 0.36 | 0.43 | 2.55M |
2024-03-19 | 0.32 | 0.39 | ↑$0.06 (19.35%) | 0.31 | 0.39 | 2.50M |
2024-03-18 | 0.37 | 0.32 | ↓$0.04 (-11.92%) | 0.32 | 0.38 | 2.18M |
2024-03-15 | 0.37 | 0.37 | ↓$0.00 (-0.16%) | 0.34 | 0.38 | 3.60M |
Create an account or log in to view more rows.
$TWOU futes cooperating!
$TWOU the future is so bright .. I gotta wear shades..
$TWOU almost time for the running
$TWOU what happened
$TWOU Who else bought the dip on Friday?
$TWOU shorters eat my shit
$TWOU prepare your cash to buy dip
$TWOU yeah we're going green today
$TWOU a comeback is always more fun than an all out win!!!!
$TWOU lets go!!