2U, Inc.
TWOUNASDAQConsumer Defensive
$1.58
$-0.86(-35.25%)
Market Cap$4432406
P/E Ratio—
52W High$128.1
52W Low$1.05
2U, Inc.（TWOU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
twou · 日线历史（复权）· FMP · 截至 2024年9月3日
5-Year High5Y
$1,395.60
Jul 29, 2021
-99.9% from here
5-Year Low5Y
$0.1401
Sep 3, 2024
+1.0K% from low
IPO Priceadj.
$419.40
Mar 28, 2014
-99.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$1,116.00
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
$888.90
Jun 9, 2016
-99.8% in 10Y
Historical Price Data · TWOU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | $0.22 | $0.35 | $0.14 | $0.16 | $0.16 | 161K | -26.77% |
| Aug 30, 2024 | $0.43 | $0.43 | $0.32 | $0.34 | $0.34 | 3K | -21.41% |
| Aug 29, 2024 | $0.31 | $0.42 | $0.31 | $0.35 | $0.35 | 9K | +12.90% |
| Aug 28, 2024 | $0.37 | $0.43 | $0.30 | $0.32 | $0.32 | 25K | -13.67% |
| Aug 27, 2024 | $0.34 | $0.42 | $0.31 | $0.37 | $0.37 | 105K | +7.89% |
| Aug 26, 2024 | $0.39 | $0.47 | $0.36 | $0.36 | $0.36 | 37K | -6.92% |
| Aug 23, 2024 | $0.46 | $0.46 | $0.39 | $0.41 | $0.41 | 33K | -11.96% |
| Aug 22, 2024 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 9K | -1.96% |
| Aug 21, 2024 | $0.45 | $0.51 | $0.45 | $0.48 | $0.48 | 9K | +6.27% |
| Aug 20, 2024 | $0.49 | $0.52 | $0.45 | $0.45 | $0.45 | 49K | -7.76% |
| Aug 19, 2024 | $0.48 | $0.56 | $0.45 | $0.45 | $0.45 | 91K | -6.14% |
| Aug 16, 2024 | $0.46 | $0.53 | $0.45 | $0.47 | $0.47 | 34K | +2.17% |
| Aug 15, 2024 | $0.48 | $0.52 | $0.46 | $0.46 | $0.46 | 93K | -3.85% |
| Aug 14, 2024 | $0.57 | $0.58 | $0.46 | $0.48 | $0.48 | 86K | -15.04% |
| Aug 13, 2024 | $0.64 | $0.65 | $0.52 | $0.55 | $0.55 | 81K | -13.01% |
| Aug 12, 2024 | $0.75 | $0.78 | $0.61 | $0.65 | $0.65 | 224K | -13.13% |
| Aug 9, 2024 | $0.81 | $0.90 | $0.71 | $0.75 | $0.75 | 394K | -7.42% |
| Aug 8, 2024 | $0.74 | $1.05 | $0.74 | $0.95 | $0.95 | 834K | +28.21% |
| Aug 7, 2024 | $1.24 | $1.50 | $0.75 | $1.50 | $1.50 | 454K | +20.97% |
| Aug 6, 2024 | $2.31 | $2.35 | $1.54 | $1.58 | $1.58 | 1.9M | -31.60% |
Showing 1–20 of 813 records
Annual Stock Price Performance · TWOU
Jan 1 → Dec 31 · 4 years2024-99.6%$36.30 → $0.16
-99.6%
2023-80.9%$193.20 → $36.90
-80.9%
2022-69.1%$609.60 → $188.10
-69.1%
2021-46.3%$1121.10 → $602.10
-46.3%
Best Year2021 · -46.3%
Worst Year2024 · -99.6%
Positive Years0 / 4
Avg Annual Return-74.0%
4Y Total Return-100.0%
4Y CAGR~-89.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in TWOU?
If you invested $1,000 in TWOU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-46.9% / yr
Profit$-998
Based on Jun 9, 2016 · $888.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
2U, Inc.（TWOU）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TWOU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TWOU 历史股价FMP 日线复权 OHLCV