Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 2U Inc (NQ: TWOU ) 0.2275 +0.0074 (+3.36%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2018 93.50 95.82 93.08 94.80 512,816 +1.74(+1.87%) May 30, 2018 92.45 93.90 91.77 93.06 781,943 +0.62(+0.67%) May 29, 2018 90.88 92.87 90.50 92.44 631,560 +1.12(+1.23%) May 25, 2018 91.32 91.32 91.32 0 +2.52(+2.84%) May 24, 2018 89.92 90.10 88.42 88.80 612,784 -0.45(-0.50%) May 23, 2018 88.50 90.09 87.65 89.25 3,068,760 -2.39(-2.61%) May 22, 2018 94.18 94.69 91.11 91.64 806,789 -3.89(-4.07%) May 21, 2018 95.98 97.76 94.70 95.53 270,025 -0.15(-0.16%) May 18, 2018 94.73 96.07 93.03 95.68 356,992 +1.39(+1.47%) May 17, 2018 93.32 94.64 92.81 94.29 388,653 +1.11(+1.19%) May 16, 2018 93.93 94.41 92.75 93.18 389,189 -0.24(-0.26%) May 15, 2018 91.84 93.67 91.21 93.42 460,373 +0.66(+0.71%) May 14, 2018 98.35 98.58 91.84 92.76 742,990 -5.32(-5.42%) May 11, 2018 96.50 98.30 96.00 98.08 635,522 +1.58(+1.64%) May 10, 2018 93.21 96.54 90.10 96.50 642,704 +3.82(+4.12%) May 09, 2018 90.30 92.91 89.97 92.68 466,570 +1.80(+1.98%) May 08, 2018 88.57 91.38 88.37 90.88 396,209 +2.57(+2.91%) May 07, 2018 87.86 90.19 87.45 88.31 733,733 +0.86(+0.98%) May 04, 2018 82.16 87.80 78.55 87.45 883,205 +5.36(+6.53%) May 03, 2018 81.77 84.46 80.73 82.09 846,764 -0.45(-0.55%) May 02, 2018 81.28 83.27 79.89 82.54 475,689 +1.53(+1.89%) May 01, 2018 80.27 81.13 78.94 81.01 391,171 +0.52(+0.65%) Apr 30, 2018 80.75 81.70 80.34 80.49 638,909 +0.16(+0.20%) Apr 27, 2018 79.38 80.52 79.03 80.33 664,997 +0.72(+0.90%) Apr 26, 2018 79.24 80.23 78.37 79.61 898,832 +0.84(+1.07%) Apr 25, 2018 80.24 80.24 77.77 78.77 342,534 -1.47(-1.83%) Apr 24, 2018 81.51 83.29 79.36 80.24 532,408 -1.24(-1.52%) Apr 23, 2018 84.35 84.35 80.75 81.48 621,858 -2.74(-3.25%) Apr 20, 2018 84.95 85.31 83.91 84.22 351,345 -1.29(-1.51%) Apr 19, 2018 86.64 87.28 85.43 85.51 379,696 -1.78(-2.04%) Apr 18, 2018 87.40 87.80 86.70 87.29 299,989 +0.36(+0.41%) Apr 17, 2018 83.23 87.12 82.85 86.93 572,841 +4.25(+5.14%) Apr 16, 2018 83.56 84.06 82.15 82.68 656,160 -0.60(-0.72%) Apr 13, 2018 84.80 86.22 82.01 83.28 549,422 -1.10(-1.30%) Apr 12, 2018 84.00 85.29 83.28 84.38 382,789 +0.56(+0.67%) Apr 11, 2018 83.39 84.57 82.59 83.82 261,003 +0.29(+0.35%) Apr 10, 2018 84.18 84.25 81.99 83.53 282,775 +0.36(+0.43%) Apr 09, 2018 82.53 84.94 82.03 83.17 416,809 +0.92(+1.12%) Apr 06, 2018 81.90 83.19 81.44 82.25 616,602 -0.16(-0.19%) Apr 05, 2018 82.00 82.95 81.17 82.41 693,689 +0.65(+0.80%) Apr 04, 2018 78.32 82.03 77.36 81.76 654,945 +1.70(+2.12%) Apr 03, 2018 83.45 84.35 78.69 80.06 1,084,063 -3.72(-4.44%) Apr 02, 2018 83.51 84.67 82.56 83.78 480,652 -0.25(-0.30%) Mar 29, 2018 84.03 84.03 84.03 0 +3.55(+4.41%) Mar 28, 2018 84.51 84.51 80.05 80.48 912,486 -4.37(-5.15%) Mar 27, 2018 90.00 91.00 84.30 84.85 537,569 -4.62(-5.16%) Mar 26, 2018 87.07 89.56 86.63 89.47 424,582 +4.24(+4.97%) Mar 23, 2018 86.78 88.21 85.21 85.23 318,276 -1.42(-1.64%) Mar 22, 2018 88.10 89.08 86.30 86.65 363,790 -2.46(-2.76%) Mar 21, 2018 89.03 89.65 88.15 89.11 295,766 +0.34(+0.38%) Mar 20, 2018 87.64 89.50 87.64 88.77 379,735 +0.97(+1.10%) Mar 19, 2018 89.09 89.90 86.62 87.80 394,306 -1.76(-1.97%) Mar 16, 2018 88.02 89.86 87.19 89.56 713,964 +2.05(+2.34%) Mar 15, 2018 87.80 88.19 86.74 87.51 420,002 -0.21(-0.24%) Mar 14, 2018 85.31 88.15 85.31 87.72 758,235 +3.00(+3.54%) Mar 13, 2018 88.06 88.82 82.82 84.72 854,015 -3.23(-3.67%) Mar 12, 2018 88.37 89.11 87.31 87.95 738,397 +0.10(+0.11%) Mar 09, 2018 90.00 90.81 87.62 87.85 557,741 -1.75(-1.95%) Mar 08, 2018 89.77 90.74 88.74 89.60 429,867 +0.64(+0.72%) Mar 07, 2018 85.84 89.07 85.84 88.96 552,387 +2.16(+2.49%) Mar 06, 2018 85.80 87.47 85.55 86.80 587,315 +1.00(+1.17%) Mar 05, 2018 85.66 86.77 84.20 85.80 358,036 -0.09(-0.10%) Mar 02, 2018 83.36 86.01 82.79 85.89 580,903 +1.15(+1.36%) 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.