2U Inc (TWOU) Historical Stock Data
9.04 ↓0.10 (-1.09%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, TWOU is down -0.76% a day on average. There have been 14 days where 2U Inc closed green and 16 days where TWOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 9.15 | 9.04 | ↓$0.11 (-1.20%) | 8.84 | 9.21 | 739.83K |
| 2022-08-12 | 8.66 | 9.14 | ↑$0.48 (5.54%) | 8.65 | 9.20 | 0.96M |
| 2022-08-11 | 9.43 | 8.48 | ↓$0.95 (-10.07%) | 8.45 | 9.55 | 1.39M |
| 2022-08-10 | 9.33 | 9.22 | ↓$0.11 (-1.18%) | 8.89 | 9.36 | 1.08M |
| 2022-08-09 | 8.92 | 8.91 | ↓$0.01 (-0.11%) | 8.72 | 9.07 | 836.93K |
| 2022-08-08 | 9.22 | 9.02 | ↓$0.20 (-2.17%) | 8.84 | 9.31 | 1.18M |
| 2022-08-05 | 8.97 | 9.09 | ↑$0.12 (1.34%) | 8.73 | 9.24 | 0.91M |
| 2022-08-04 | 9.48 | 9.18 | ↓$0.30 (-3.16%) | 9.16 | 9.56 | 0.92M |
| 2022-08-03 | 9.36 | 9.36 | ↑$0.00 (0.00%) | 9.12 | 9.42 | 1.07M |
| 2022-08-02 | 9.08 | 9.20 | ↑$0.12 (1.32%) | 9.04 | 9.47 | 1.48M |
| 2022-08-01 | 9.84 | 9.28 | ↓$0.56 (-5.69%) | 9.24 | 9.89 | 1.45M |
| 2022-07-29 | 10.25 | 9.79 | ↓$0.46 (-4.49%) | 9.53 | 10.45 | 1.73M |
| 2022-07-28 | 9.79 | 10.36 | ↑$0.57 (5.82%) | 9.42 | 10.38 | 1.22M |
| 2022-07-27 | 9.26 | 10.05 | ↑$0.79 (8.53%) | 9.10 | 10.12 | 1.17M |
| 2022-07-26 | 9.39 | 9.11 | ↓$0.28 (-2.98%) | 8.95 | 9.39 | 1.55M |
| 2022-07-25 | 10.23 | 9.48 | ↓$0.75 (-7.33%) | 9.32 | 10.30 | 1.35M |
| 2022-07-22 | 11.44 | 10.73 | ↓$0.71 (-6.21%) | 10.55 | 11.46 | 743.54K |
| 2022-07-21 | 11.07 | 11.36 | ↑$0.29 (2.62%) | 10.96 | 11.37 | 538.27K |
| 2022-07-20 | 10.67 | 11.07 | ↑$0.40 (3.75%) | 10.43 | 11.17 | 0.97M |
| 2022-07-19 | 10.57 | 10.77 | ↑$0.20 (1.89%) | 10.25 | 10.87 | 635.65K |
| 2022-07-18 | 10.14 | 10.37 | ↑$0.23 (2.27%) | 10.11 | 10.65 | 1.35M |
| 2022-07-15 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 9.54 | 10.03 | 1.13M |
| 2022-07-14 | 10.68 | 9.73 | ↓$0.95 (-8.90%) | 9.72 | 10.75 | 1.66M |
| 2022-07-13 | 11.06 | 10.84 | ↓$0.22 (-1.99%) | 10.79 | 11.47 | 1.27M |
| 2022-07-12 | 11.32 | 11.38 | ↑$0.06 (0.53%) | 11.15 | 11.99 | 0.96M |
| 2022-07-11 | 12.23 | 11.22 | ↓$1.01 (-8.26%) | 11.20 | 12.25 | 1.10M |
| 2022-07-08 | 12.21 | 12.42 | ↑$0.21 (1.72%) | 12.15 | 12.76 | 1M |
| 2022-07-07 | 11.52 | 12.50 | ↑$0.98 (8.51%) | 11.46 | 12.54 | 1.24M |
| 2022-07-06 | 11.70 | 11.54 | ↓$0.16 (-1.37%) | 11.14 | 11.95 | 1.31M |
| 2022-07-05 | 11.82 | 11.64 | ↓$0.18 (-1.52%) | 11.53 | 12.35 | 1.78M |
Create an account or log in to view more rows.
$TWOU is being added
$TWOU Mindset is key
$TWOU has just been halted from trading due to volatility.
$TWOU wow. The volume is so low today. Unreal
$TWOU my hands are made out of diamonds
$TWOU keep inchin
$TWOU LOL
$TWOU holding and buying these dips is so easy.
$TWOU let’s go baby!
$TWOU Green today if ya buy