Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2U Inc (NQ: TWOU )

0.3605 +0.0035 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.85 18.40 17.72 17.79 349,870 -0.19(-1.06%)
Jan 29, 2015 17.81 18.27 17.68 17.98 133,309 +0.21(+1.18%)
Jan 28, 2015 18.08 18.08 17.23 17.77 176,643 -0.20(-1.11%)
Jan 27, 2015 18.00 18.50 17.91 17.97 551,125 -0.30(-1.64%)
Jan 26, 2015 18.07 18.35 17.98 18.27 195,911 +0.07(+0.38%)
Jan 23, 2015 18.14 18.33 17.79 18.20 99,728 +0.09(+0.50%)
Jan 22, 2015 18.05 18.29 17.79 18.11 129,891 +0.10(+0.56%)
Jan 21, 2015 17.99 18.25 17.55 18.01 219,165 -0.06(-0.33%)
Jan 20, 2015 17.89 18.28 17.17 18.07 244,571 +0.26(+1.46%)
Jan 16, 2015 17.40 17.82 17.10 17.81 97,690 +0.37(+2.12%)
Jan 15, 2015 17.60 17.60 16.69 17.44 179,897 -0.06(-0.34%)
Jan 14, 2015 17.81 17.81 17.25 17.50 99,558 -0.42(-2.34%)
Jan 13, 2015 18.43 18.57 17.80 17.92 84,373 -0.43(-2.34%)
Jan 12, 2015 18.39 18.53 18.08 18.35 307,113 -0.10(-0.54%)
Jan 09, 2015 17.90 18.51 17.86 18.45 105,096 +0.48(+2.67%)
Jan 08, 2015 18.86 19.05 17.95 17.97 110,472 -0.47(-2.55%)
Jan 07, 2015 19.02 19.14 18.30 18.44 109,534 -0.53(-2.79%)
Jan 06, 2015 19.00 19.09 18.06 18.97 244,708 +0.06(+0.32%)
Jan 05, 2015 19.40 19.47 18.73 18.91 221,886 -0.57(-2.93%)
Jan 02, 2015 19.72 19.76 18.95 19.48 138,077 -0.18(-0.92%)
Dec 31, 2014 19.58 19.66 19.66 19.66 98,500 +0.08(+0.41%)
Dec 30, 2014 20.07 20.52 19.54 19.58 87,503 -0.46(-2.30%)
Dec 29, 2014 19.50 20.57 19.22 20.04 209,579 +0.51(+2.61%)
Dec 26, 2014 19.46 19.63 19.31 19.53 35,080 +0.09(+0.46%)
Dec 24, 2014 19.57 19.44 19.44 19.44 143,900 -0.18(-0.92%)
Dec 23, 2014 19.68 19.99 19.50 19.62 201,640 -0.08(-0.41%)
Dec 22, 2014 19.08 19.87 19.08 19.70 232,575 +0.35(+1.81%)
Dec 19, 2014 19.08 19.50 19.05 19.35 350,096 +0.25(+1.31%)
Dec 18, 2014 18.25 19.42 18.11 19.10 352,172 +0.89(+4.89%)
Dec 17, 2014 17.85 18.21 17.80 18.21 284,938 +0.35(+1.96%)
Dec 16, 2014 17.91 18.15 17.77 17.86 105,568 -0.03(-0.17%)
Dec 15, 2014 18.00 18.21 17.66 17.89 255,755 -0.05(-0.28%)
Dec 12, 2014 17.96 18.24 17.84 17.94 104,676 -0.44(-2.39%)
Dec 11, 2014 18.39 18.76 18.13 18.38 170,658 -0.05(-0.27%)
Dec 10, 2014 18.54 19.20 18.26 18.43 250,957 -0.11(-0.59%)
Dec 09, 2014 18.35 18.54 18.00 18.54 1,121,225 +0.01(+0.05%)
Dec 08, 2014 18.60 18.74 18.29 18.53 177,592 -0.18(-0.96%)
Dec 05, 2014 18.72 18.72 18.49 18.71 129,903 +0.09(+0.48%)
Dec 04, 2014 18.49 18.70 18.22 18.62 106,035 +0.07(+0.38%)
Dec 03, 2014 18.52 18.76 18.31 18.55 135,391 +0.07(+0.38%)
Dec 02, 2014 18.35 18.56 18.08 18.48 336,005 +0.36(+1.99%)
Dec 01, 2014 18.00 18.25 17.86 18.12 212,849 +0.04(+0.22%)
Nov 28, 2014 18.07 18.16 18.01 18.08 106,563 -0.04(-0.22%)
Nov 26, 2014 18.02 18.12 18.12 18.12 231,600 +0.03(+0.17%)
Nov 25, 2014 18.02 18.32 17.87 18.09 715,987 +0.00(+0.00%)
Nov 24, 2014 17.65 18.19 17.30 18.09 535,811 +0.43(+2.43%)
Nov 21, 2014 17.86 17.86 17.31 17.66 72,738 -0.02(-0.11%)
Nov 20, 2014 17.24 17.77 17.12 17.68 178,136 +0.37(+2.14%)
Nov 19, 2014 17.30 17.64 16.94 17.31 64,493 -0.05(-0.29%)
Nov 18, 2014 16.30 17.61 16.30 17.36 136,854 +1.10(+6.77%)
Nov 17, 2014 17.21 17.38 16.21 16.26 131,946 -1.01(-5.85%)
Nov 14, 2014 17.75 18.00 17.21 17.27 143,205 -0.50(-2.81%)
Nov 13, 2014 17.70 18.00 17.63 17.77 81,690 +0.02(+0.11%)
Nov 12, 2014 17.61 17.85 17.06 17.75 157,122 +0.05(+0.28%)
Nov 11, 2014 17.83 18.06 17.58 17.70 87,698 -0.13(-0.73%)
Nov 10, 2014 17.95 18.18 17.65 17.83 192,823 -0.06(-0.34%)
Nov 07, 2014 17.90 18.08 17.81 17.89 430,086 +0.02(+0.11%)
Nov 06, 2014 17.90 18.05 17.75 17.87 165,932 -0.07(-0.39%)
Nov 05, 2014 18.40 18.40 17.42 17.94 243,603 +0.57(+3.28%)
Nov 04, 2014 17.56 17.58 16.77 17.37 156,958 -0.32(-1.81%)
Nov 03, 2014 18.17 18.39 17.60 17.69 133,369 -0.51(-2.80%)
Oct 31, 2014 18.06 18.51 17.82 18.20 374,571 +0.32(+1.79%)
Oct 30, 2014 17.92 18.00 17.79 17.88 158,440 -0.05(-0.28%)
Oct 29, 2014 17.89 18.08 17.75 17.93 106,974 +0.06(+0.34%)
Oct 28, 2014 17.84 18.35 17.67 17.87 303,484 +0.04(+0.22%)
Oct 27, 2014 17.74 17.93 17.52 17.83 91,329 -0.10(-0.56%)
Oct 24, 2014 18.00 18.00 17.71 17.93 74,265 -0.04(-0.22%)
Oct 23, 2014 18.05 18.21 17.80 17.97 120,122 +0.04(+0.22%)
Oct 22, 2014 17.97 18.19 17.67 17.93 169,614 +0.03(+0.17%)
Oct 21, 2014 17.86 18.00 17.80 17.90 72,807 +0.06(+0.34%)
Oct 20, 2014 17.78 18.14 17.48 17.84 139,165 -0.06(-0.34%)
Oct 17, 2014 18.00 18.33 17.80 17.90 122,934 +0.03(+0.17%)
Oct 16, 2014 16.66 18.00 16.50 17.87 178,518 +0.75(+4.38%)
Oct 15, 2014 16.03 17.28 15.50 17.12 108,989 +0.95(+5.88%)
Oct 14, 2014 15.73 16.62 15.39 16.17 99,737 +0.53(+3.39%)
Oct 13, 2014 15.84 16.01 15.32 15.64 109,319 -0.17(-1.08%)
Oct 10, 2014 16.24 16.51 15.32 15.81 157,885 -0.25(-1.56%)
Oct 09, 2014 16.10 16.10 15.60 16.06 220,720 -0.10(-0.62%)
Oct 08, 2014 15.40 16.20 15.40 16.16 184,348 +0.66(+4.26%)
Oct 07, 2014 15.22 15.57 15.22 15.50 71,118 +0.13(+0.85%)
Oct 06, 2014 15.57 15.62 15.36 15.37 38,726 -0.17(-1.09%)
Oct 03, 2014 15.11 15.63 14.97 15.54 140,650 +0.50(+3.32%)
Oct 02, 2014 15.23 15.30 14.91 15.04 93,048 -0.12(-0.79%)
Oct 01, 2014 15.53 16.20 15.06 15.16 202,502 -0.43(-2.76%)
Sep 30, 2014 15.71 16.22 15.21 15.59 298,950 -0.03(-0.19%)
Sep 29, 2014 15.00 15.89 15.00 15.62 281,106 +0.70(+4.69%)
Sep 26, 2014 15.18 15.61 14.83 14.92 313,144 -0.29(-1.91%)
Sep 25, 2014 14.70 15.41 14.70 15.21 118,952 +0.41(+2.77%)
Sep 24, 2014 14.85 14.96 14.67 14.80 138,797 -0.13(-0.87%)
Sep 23, 2014 15.13 15.52 14.72 14.93 130,483 -0.26(-1.71%)
Sep 22, 2014 15.22 15.38 15.00 15.19 62,190 -0.18(-1.17%)
Sep 19, 2014 15.43 15.91 15.34 15.37 107,882 -0.03(-0.19%)
Sep 18, 2014 16.07 16.51 15.33 15.40 58,776 -0.54(-3.39%)
Sep 17, 2014 15.25 16.32 15.25 15.94 126,773 +0.57(+3.71%)
Sep 16, 2014 15.72 15.72 15.19 15.37 96,269 -0.42(-2.66%)
Sep 15, 2014 15.56 16.00 15.54 15.79 131,770 +0.18(+1.15%)
Sep 12, 2014 15.60 15.90 15.60 15.61 129,631 +0.09(+0.58%)
Sep 11, 2014 15.76 15.91 15.42 15.52 80,020 -0.27(-1.71%)
Sep 10, 2014 16.15 16.59 15.76 15.79 107,445 -0.31(-1.93%)
Sep 09, 2014 16.57 16.77 16.07 16.10 49,138 -0.45(-2.72%)
Sep 08, 2014 16.41 16.90 16.17 16.55 225,852 +0.08(+0.49%)
Sep 05, 2014 17.25 17.38 16.40 16.47 151,514 -0.83(-4.80%)
Sep 04, 2014 18.09 18.24 17.13 17.30 98,184 -0.73(-4.05%)
Sep 03, 2014 18.59 18.75 17.93 18.03 81,417 -0.52(-2.80%)
Sep 02, 2014 18.98 18.98 18.35 18.55 112,003 -0.35(-1.85%)
Aug 29, 2014 18.62 18.90 18.90 18.90 74,500 +0.34(+1.83%)
Aug 28, 2014 18.75 19.00 18.43 18.56 63,856 -0.19(-1.01%)
Aug 27, 2014 19.45 19.47 18.74 18.75 73,574 -0.75(-3.85%)
Aug 26, 2014 20.05 20.13 19.16 19.50 245,472 -0.44(-2.21%)
Aug 25, 2014 19.69 20.20 19.09 19.94 152,153 +0.46(+2.36%)
Aug 22, 2014 19.41 19.72 19.36 19.48 101,438 +0.08(+0.41%)
Aug 21, 2014 19.33 19.47 18.81 19.40 99,584 +0.19(+0.99%)
Aug 20, 2014 18.41 19.36 17.95 19.21 131,213 +0.64(+3.45%)
Aug 19, 2014 18.28 18.81 17.91 18.57 117,226 +0.29(+1.59%)
Aug 18, 2014 18.00 18.26 17.90 18.28 96,333 +0.41(+2.29%)
Aug 15, 2014 18.29 18.29 17.01 17.87 82,663 -0.17(-0.94%)
Aug 14, 2014 16.84 18.46 16.41 18.04 358,069 +1.23(+7.32%)
Aug 13, 2014 16.34 17.00 16.03 16.81 113,000 +0.47(+2.88%)
Aug 12, 2014 16.80 16.80 16.27 16.34 223,122 -0.48(-2.85%)
Aug 11, 2014 15.94 16.87 15.92 16.82 227,744 -0.26(-1.52%)
Aug 08, 2014 16.60 17.00 16.06 17.08 155,982 +0.54(+3.26%)
Aug 07, 2014 14.53 16.70 14.09 16.54 703,441 +2.33(+16.40%)
Aug 06, 2014 13.52 14.30 13.27 14.21 229,729 +0.57(+4.18%)
Aug 05, 2014 13.70 13.98 13.10 13.64 296,172 -0.18(-1.30%)
Aug 04, 2014 13.72 14.05 13.71 13.82 86,907 +0.11(+0.80%)
Aug 01, 2014 14.10 14.10 13.51 13.71 92,033 -0.35(-2.49%)
Jul 31, 2014 14.22 14.26 13.96 14.06 104,401 -0.35(-2.43%)
Jul 30, 2014 14.55 14.55 14.24 14.41 71,306 +0.04(+0.28%)
Jul 29, 2014 14.39 14.58 14.09 14.37 91,060 +0.09(+0.63%)
Jul 28, 2014 14.43 14.55 14.03 14.28 114,842 -0.09(-0.63%)
Jul 25, 2014 13.76 14.43 13.53 14.37 154,514 +0.81(+5.97%)
Jul 24, 2014 13.66 13.73 13.50 13.56 86,894 -0.16(-1.17%)
Jul 23, 2014 13.72 13.90 13.64 13.72 68,094 +0.07(+0.51%)
Jul 22, 2014 13.40 13.73 13.32 13.65 80,928 +0.33(+2.48%)
Jul 21, 2014 13.46 13.52 13.07 13.32 180,582 -0.18(-1.33%)
Jul 18, 2014 13.40 13.59 13.36 13.50 130,427 +0.00(+0.00%)
Jul 17, 2014 13.89 13.89 13.25 13.50 185,417 -0.46(-3.30%)
Jul 16, 2014 14.25 14.25 13.85 13.96 134,541 -0.17(-1.20%)
Jul 15, 2014 14.46 14.50 14.03 14.13 145,270 -0.37(-2.55%)
Jul 14, 2014 14.58 14.78 14.30 14.50 109,257 +0.05(+0.35%)
Jul 11, 2014 14.33 14.69 14.10 14.45 155,475 +0.14(+0.98%)
Jul 10, 2014 13.74 14.36 13.40 14.31 237,090 +0.18(+1.27%)
Jul 09, 2014 14.76 14.76 13.78 14.13 252,507 -0.64(-4.33%)
Jul 08, 2014 15.70 15.86 14.39 14.77 366,793 -0.87(-5.56%)
Jul 07, 2014 16.61 16.66 15.60 15.64 106,776 -0.96(-5.78%)
Jul 03, 2014 16.65 16.60 16.60 16.60 59,400 -0.05(-0.30%)
Jul 02, 2014 16.02 17.33 16.02 16.65 207,364 +0.57(+3.54%)
Jul 01, 2014 16.95 16.95 15.81 16.08 127,856 -0.73(-4.34%)
Jun 30, 2014 15.70 16.91 15.25 16.81 230,405 +1.34(+8.66%)
Jun 27, 2014 16.46 16.77 15.44 15.47 1,493,205 -0.99(-6.01%)
Jun 26, 2014 16.63 16.84 16.32 16.46 219,542 -0.18(-1.08%)
Jun 25, 2014 16.64 16.82 16.29 16.64 191,801 +0.03(+0.18%)
Jun 24, 2014 16.65 17.58 16.40 16.61 565,657 -0.01(-0.06%)
Jun 23, 2014 15.31 16.75 15.31 16.62 207,522 +1.27(+8.27%)
Jun 20, 2014 14.83 15.89 14.64 15.35 546,456 +0.56(+3.79%)
Jun 19, 2014 14.60 14.79 14.25 14.79 81,759 +0.23(+1.58%)
Jun 18, 2014 14.57 14.60 14.12 14.56 169,467 -0.05(-0.34%)
Jun 17, 2014 13.97 14.69 13.91 14.61 140,599 +0.66(+4.73%)
Jun 16, 2014 14.00 14.40 13.86 13.95 103,843 -0.06(-0.43%)
Jun 13, 2014 13.93 14.23 13.75 14.01 64,864 +0.05(+0.36%)
Jun 12, 2014 14.24 14.24 13.62 13.96 158,719 -0.13(-0.92%)
Jun 11, 2014 13.38 14.14 13.20 14.09 122,522 +0.89(+6.78%)
Jun 10, 2014 13.66 13.78 13.03 13.20 163,635 -0.84(-6.02%)
Jun 06, 2014 13.67 14.04 13.65 14.04 92,253 +0.32(+2.33%)
Jun 05, 2014 13.30 14.00 13.05 13.72 85,500 +0.52(+3.94%)
Jun 04, 2014 13.89 13.89 13.14 13.20 160,875 -0.65(-4.69%)
Jun 03, 2014 14.34 14.41 13.67 13.85 91,598 -0.78(-5.33%)
Jun 02, 2014 14.39 14.70 14.30 14.63 73,829 +0.19(+1.32%)
May 30, 2014 13.98 14.54 13.98 14.44 91,589 +0.20(+1.40%)
May 29, 2014 13.71 14.45 13.54 14.24 68,825 +0.65(+4.78%)
May 28, 2014 13.59 14.26 13.55 13.59 95,542 -0.04(-0.29%)
May 27, 2014 13.29 13.79 13.27 13.63 84,113 +0.35(+2.64%)
May 23, 2014 13.37 13.28 13.28 13.28 109,700 -0.22(-1.63%)
May 22, 2014 13.54 13.70 13.39 13.50 61,248 -0.08(-0.59%)
May 21, 2014 13.44 13.74 13.38 13.58 67,785 +0.18(+1.34%)
May 20, 2014 13.45 13.64 13.15 13.40 96,685 -0.15(-1.11%)
May 19, 2014 13.65 13.75 13.46 13.55 109,896 +0.05(+0.37%)
May 16, 2014 13.21 13.72 13.16 13.50 78,690 +0.04(+0.30%)
May 15, 2014 13.68 13.68 13.15 13.46 120,809 -0.21(-1.54%)
May 14, 2014 13.23 14.29 13.00 13.67 286,084 +0.32(+2.40%)
May 13, 2014 10.75 13.73 10.75 13.35 603,590 +2.58(+23.96%)
May 12, 2014 10.76 11.21 10.60 10.77 387,778 -0.16(-1.46%)
May 09, 2014 12.09 12.85 10.52 10.93 257,211 -1.16(-9.59%)
May 08, 2014 12.95 13.36 12.02 12.09 214,930 -0.41(-3.28%)
May 07, 2014 15.09 15.74 12.33 12.50 423,872 -2.35(-15.82%)
May 06, 2014 15.00 15.49 14.50 14.85 185,292 -0.30(-1.98%)
May 05, 2014 14.97 15.33 14.96 15.15 113,268 -0.03(-0.20%)
May 02, 2014 15.39 15.75 15.07 15.18 169,053 -0.16(-1.04%)
May 01, 2014 14.80 15.39 14.79 15.34 107,258 +0.42(+2.82%)
Apr 30, 2014 15.20 15.25 14.53 14.92 96,851 -0.06(-0.40%)
Apr 29, 2014 14.97 15.34 14.51 14.98 214,812 -0.04(-0.27%)
Apr 28, 2014 14.67 15.51 14.38 15.02 258,602 +0.16(+1.08%)
Apr 25, 2014 14.71 14.95 14.30 14.86 100,146 +0.16(+1.09%)
Apr 24, 2014 14.52 14.77 14.20 14.70 95,306 +0.30(+2.12%)
Apr 23, 2014 14.33 14.86 14.17 14.39 137,018 +0.22(+1.59%)
Apr 22, 2014 13.34 14.65 13.34 14.17 633,712 +1.07(+8.17%)
Apr 21, 2014 13.30 13.30 12.95 13.10 71,834 +0.04(+0.31%)
Apr 17, 2014 12.40 13.06 13.06 13.06 82,200 +0.54(+4.31%)
Apr 16, 2014 12.02 12.74 12.02 12.52 163,841 -0.08(-0.63%)
Apr 15, 2014 13.40 13.40 12.00 12.60 401,587 -0.25(-1.95%)
Apr 14, 2014 13.30 13.30 12.82 12.85 221,498 -0.09(-0.70%)
Apr 11, 2014 13.27 13.27 12.57 12.94 214,023 -0.14(-1.07%)
Apr 10, 2014 12.89 13.19 12.52 13.08 165,133 +0.11(+0.85%)
Apr 09, 2014 13.31 13.31 12.67 12.97 140,498 -0.04(-0.31%)
Apr 08, 2014 13.24 13.28 12.86 13.01 118,982 +0.02(+0.15%)
Apr 07, 2014 13.05 13.39 12.83 12.99 213,587 -0.07(-0.54%)
Apr 04, 2014 13.89 14.19 13.00 13.06 415,345 -1.09(-7.70%)
Apr 03, 2014 15.85 15.89 13.27 14.15 485,209 -1.46(-9.35%)
Apr 02, 2014 14.10 15.61 13.93 15.61 591,794 +1.55(+11.02%)
Apr 01, 2014 13.65 14.15 13.65 14.06 467,276 +0.41(+3.00%)
Mar 31, 2014 14.49 14.82 13.61 13.65 560,944 -0.33(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.