2U Inc (TWOU)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 17.8660049628 | 4.03 | 4.98 | 3.83 | 82547 | 4.50246089 | CS |
| 4 | -1.17 | -19.7635135135 | 5.92 | 6.4 | 3.74 | 97393 | 4.88810378 | CS |
| 12 | -2.732 | -36.514300989 | 7.482 | 12.3 | 3.74 | 1296218 | 8.61798357 | CS |
| 26 | -24.65 | -83.843537415 | 29.4 | 36 | 3.74 | 2090870 | 12.92725574 | CS |
| 52 | -113.45 | -95.9813874788 | 118.2 | 144.3 | 3.74 | 1917546 | 35.16549864 | CS |
| 156 | -1282.85 | -99.6310966139 | 1287.6 | 1395.597 | 3.74 | 1567662 | 242.85058826 | CS |
| 260 | -1161.05 | -99.592554469 | 1165.8 | 1792.2 | 3.74 | 1608702 | 510.47225299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 4.98 | 0.65 | 15.01 | 4.34 | 4.98 | 4.34 | 97212 |
| 1721082900 | 4.33 | -0.32 | -6.88 | 4.72 | 4.72 | 4.2792 | 108025 |
| 1720823700 | 4.65 | -0.26 | -5.30 | 4.92 | 4.94 | 4.45 | 60133 |
| 1720737300 | 4.91 | 0.26 | 5.59 | 4.74 | 4.96 | 4.62 | 47431 |
| 1720650900 | 4.65 | 0.3 | 6.90 | 4.36 | 4.97 | 4.2306 | 67960 |
| 1720564500 | 4.35 | 0.28 | 6.88 | 4.03 | 4.54 | 3.83 | 129011 |
| 1720478100 | 4.07 | -0.04 | -0.97 | 4.16 | 4.2538 | 3.74 | 179753 |
| 1720218900 | 4.11 | -0.47 | -10.26 | 4.5599999 | 4.5599999 | 4.0599999 | 94963 |
| 1720040640 | 4.58 | 0.1 | 2.23 | 4.39 | 4.69 | 4.37 | 82400 |
| 1719959700 | 4.48 | -0.01 | -0.22 | 4.41 | 4.59 | 4.41 | 87757 |
| 1719873300 | 4.49 | -0.64 | -12.48 | 5.07 | 5.12 | 4.4 | 154853 |
| 1719614100 | 5.13 | 0 | 0.00 | 5.14 | 5.34 | 4.85 | 416333 |
| 1719527700 | 5.13 | -0.02 | -0.39 | 5.22 | 5.37 | 5.08 | 67993 |
| 1719441300 | 5.15 | -0.42 | -7.54 | 5.53 | 5.54 | 5.15 | 64715 |
| 1719354900 | 5.57 | 0 | 0.00 | 5.58 | 5.6327999 | 5.09 | 65851 |
| 1719268500 | 5.57 | -0.4 | -6.70 | 6 | 6.05 | 5.39 | 98449 |
| 1719009300 | 5.97 | -0.05 | -0.83 | 6 | 6.4 | 5.765 | 122016 |
| 1718922900 | 6.0199999 | 0.26 | 4.51 | 5.65 | 6.17 | 5.389 | 115579 |
| 1718750100 | 5.76 | -0.29 | -4.79 | 5.92 | 6.0599999 | 5.61 | 108615 |
| 1718663700 | 6.05 | -1.44 | -19.23 | 6.7 | 7.3999 | 5.59 | 213397 |
| 1718404500 | 7.49 | 0.67 | 9.74 | 6.47 | 7.49 | 5.98 | 222493 |
| 1718318100 | 6.825 | 0.22 | 3.36 | 6.63 | 6.864 | 6.3 | 84338 |
| 1718231700 | 6.603 | -0.94 | -12.45 | 7.722 | 7.791 | 6.6 | 154879 |
| 1718145300 | 7.542 | -0.94 | -11.04 | 8.013 | 8.013 | 7.347 | 83214 |
| 1718058900 | 8.478 | -0.17 | -1.98 | 8.499 | 8.61 | 8.4 | 30443 |
| 1717799700 | 8.649 | -0.64 | -6.91 | 9.1079999 | 9.1455 | 8.43 | 23854 |
| 1717713300 | 9.2909999 | 0.22 | 2.45 | 9.111 | 9.75 | 8.703 | 42028 |
| 1717626900 | 9.069 | 0.12 | 1.31 | 9 | 9.084 | 8.7299999 | 37725 |
| 1717540500 | 8.952 | 0.07 | 0.78 | 8.91 | 9.117 | 8.424 | 34833 |
| 1717454100 | 8.8829999 | 0.53 | 6.32 | 8.613 | 8.8829999 | 8.1 | 21112 |
| 1717194900 | 8.355 | 0.26 | 3.15 | 8.703 | 8.703 | 8.13 | 26512 |
| 1717108500 | 8.1 | -0.21 | -2.53 | 8.4 | 8.721 | 7.83 | 40946 |
| 1717022100 | 8.31 | -0.45 | -5.10 | 8.841 | 9.084 | 8.25 | 36525 |
| 1716935700 | 8.757 | 0.09 | 1.00 | 8.694 | 9.144 | 8.625 | 28172 |
| 1716590100 | 8.67 | -0.2 | -2.30 | 9 | 9.045 | 8.541 | 29767 |
| 1716503700 | 8.874 | -0.98 | -9.95 | 9.582 | 9.852 | 8.874 | 35125 |
| 1716417300 | 9.855 | 0.25 | 2.59 | 9.615 | 9.855 | 9.3 | 30007 |
| 1716330900 | 9.606 | -0.8 | -7.72 | 10.649999 | 10.92 | 9.525 | 43262 |
| 1716244500 | 10.41 | 0.21 | 2.03 | 10.2 | 10.977 | 10.053 | 59472 |
| 1715985300 | 10.203 | -0.06 | -0.58 | 10.323 | 11.1 | 10.143 | 62290 |
| 1715898900 | 10.263 | -0.17 | -1.58 | 10.26 | 10.797 | 9.96 | 34551 |
| 1715812500 | 10.428 | -0.25 | -2.30 | 10.779 | 10.779 | 9.9 | 50686 |
| 1715726100 | 10.674 | -0 | -0.03 | 10.5 | 11.04 | 9.639 | 75708 |
| 1715639700 | 10.677 | 1.37 | 14.73 | 9.402 | 12.299999 | 9.402 | 156220 |
| 1715380500 | 9.3059999 | -1.67 | -15.18 | 10.799999 | 11.1 | 9.3059999 | 61303 |
| 1715294100 | 10.971 | 0.16 | 1.44 | 10.815 | 11.25 | 10.206 | 27707 |
| 1715207700 | 10.815 | 0.1 | 0.98 | 10.2 | 11.397 | 9.93 | 39055 |
| 1715121300 | 10.71 | 0.66 | 6.54 | 10.2 | 11.25 | 9.45 | 59455 |
| 1715034900 | 10.053 | -0.15 | -1.44 | 10.575 | 11.55 | 9.894 | 117193 |
| 1714775700 | 10.2 | 2.15 | 26.63 | 8.7 | 10.2 | 8.4 | 106169 |
| 1714689300 | 8.055 | 0.67 | 9.01 | 7.65 | 8.292 | 7.5 | 53893 |
| 1714602900 | 7.389 | -0.05 | -0.69 | 7.5 | 7.56 | 7.29 | 54549 |
| 1714516500 | 7.44 | -0.51 | -6.42 | 7.725 | 8.553 | 7.2689999 | 70674 |
| 1714430100 | 7.95 | 0.76 | 10.55 | 7.44 | 8.241 | 7.344 | 99652 |
| 1714170900 | 7.191 | -0.02 | -0.25 | 7.197 | 7.6092599 | 6.936 | 99012 |
| 1714084500 | 7.209 | -0.29 | -3.88 | 7.3665 | 7.5 | 7.002 | 73286 |
| 1713998100 | 7.5 | 0.3 | 4.17 | 7.59 | 7.62 | 6.915 | 184881 |
| 1713911700 | 7.2 | -0.28 | -3.73 | 7.482 | 7.77 | 7.11 | 78606 |
| 1713825300 | 7.479 | 0.04 | 0.52 | 7.68 | 8.004 | 7.2105 | 77432 |
| 1713566100 | 7.44 | -0.66 | -8.15 | 8.1 | 8.37 | 7.224 | 82825 |
| 1713479700 | 8.1 | -0.33 | -3.95 | 8.7 | 8.967 | 8.1 | 55340 |
| 1713393300 | 8.433 | -0.43 | -4.84 | 8.7 | 9.45267 | 8.4 | 26973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
