Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 4:23AM ET - U.S. Markets open in 5 hours and 7 minutes. Dow  0.14% Nasdaq  0.00%

Travelzoo Inc. (TZOO)

On Nov 20: 14.39   0.00 (0.00%)

MORE ON TZOO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.77 14.77 14.39 14.39 29,800 14.39 19-Nov-09 14.91 14.91 14.55 14.83 32,200 14.83 18-Nov-09 15.16 15.16 14.82 14.97 35,000 14.97 17-Nov-09 15.28 15.33 14.87 15.20 40,100 15.20 16-Nov-09 15.17 15.38 15.00 15.36 46,400 15.36 13-Nov-09 15.02 15.11 14.66 15.09 52,500 15.09 12-Nov-09 14.91 15.25 14.82 14.90 48,800 14.90 11-Nov-09 14.81 15.15 14.81 14.97 65,600 14.97 10-Nov-09 14.86 15.00 14.36 14.72 43,500 14.72 9-Nov-09 14.38 14.68 14.17 14.64 60,800 14.64 6-Nov-09 14.52 14.65 14.36 14.57 61,200 14.57 5-Nov-09 14.32 14.60 14.31 14.59 68,100 14.59 4-Nov-09 14.50 14.62 14.10 14.12 25,800 14.12 3-Nov-09 14.17 14.25 13.75 14.24 19,600 14.24 2-Nov-09 14.03 14.62 13.99 14.14 53,900 14.14 30-Oct-09 13.53 13.89 13.45 13.82 52,500 13.82 29-Oct-09 13.35 13.74 13.18 13.50 23,900 13.50 28-Oct-09 13.39 13.64 13.05 13.26 61,700 13.26 27-Oct-09 13.66 13.98 12.88 12.97 61,600 12.97 26-Oct-09 13.44 13.57 12.80 13.26 26,100 13.26 23-Oct-09 13.67 14.44 13.39 13.39 41,400 13.39 22-Oct-09 13.51 13.70 13.34 13.58 18,600 13.58 21-Oct-09 12.53 13.72 12.50 13.36 74,000 13.36 20-Oct-09 13.08 13.08 12.29 12.58 29,400 12.58 19-Oct-09 13.19 13.25 12.95 13.05 12,200 13.05 16-Oct-09 13.18 13.55 13.01 13.13 9,600 13.13 15-Oct-09 12.95 13.46 12.95 13.18 9,500 13.18 14-Oct-09 13.13 13.76 13.13 13.56 30,100 13.56 13-Oct-09 12.92 13.24 12.56 13.04 18,600 13.04 12-Oct-09 12.34 13.22 12.34 12.82 24,900 12.82 9-Oct-09 13.05 13.12 12.64 12.81 32,100 12.81 8-Oct-09 13.22 13.33 12.99 13.02 18,100 13.02 7-Oct-09 12.55 13.73 12.31 13.25 59,600 13.25 6-Oct-09 12.57 12.77 12.00 12.60 13,800 12.60 5-Oct-09 12.87 12.97 12.41 12.50 39,000 12.50 2-Oct-09 13.32 13.46 12.78 12.86 36,400 12.86 1-Oct-09 14.14 14.17 13.43 13.56 39,200 13.56 30-Sep-09 14.68 14.94 14.06 14.13 30,400 14.13 29-Sep-09 13.82 14.93 13.82 14.68 92,200 14.68 28-Sep-09 13.05 13.84 13.03 13.77 79,200 13.77 25-Sep-09 12.67 13.28 12.58 13.12 42,100 13.12 24-Sep-09 12.39 12.87 12.39 12.73 41,900 12.73 23-Sep-09 12.30 12.59 12.23 12.33 18,400 12.33 22-Sep-09 11.99 12.50 11.94 12.23 24,900 12.23 21-Sep-09 11.89 11.94 11.68 11.94 19,300 11.94 18-Sep-09 11.87 11.93 11.56 11.86 27,200 11.86 17-Sep-09 11.31 11.94 11.31 11.83 10,000 11.83 16-Sep-09 11.56 11.95 11.52 11.83 67,000 11.83 15-Sep-09 11.41 11.80 11.30 11.51 50,900 11.51 14-Sep-09 11.43 11.62 11.32 11.48 15,700 11.48 11-Sep-09 11.66 11.74 11.25 11.44 77,900 11.44 10-Sep-09 11.55 11.80 11.00 11.53 74,300 11.53 9-Sep-09 11.08 11.56 10.91 11.52 87,100 11.52 8-Sep-09 11.44 11.57 10.93 11.12 31,300 11.12 4-Sep-09 11.68 11.74 11.27 11.43 41,400 11.43 3-Sep-09 11.78 12.07 11.35 11.72 23,900 11.72 2-Sep-09 11.40 11.93 11.40 11.78 69,900 11.78 1-Sep-09 12.04 12.28 11.34 11.61 56,300 11.61 31-Aug-09 12.45 12.46 12.04 12.09 60,400 12.09 28-Aug-09 13.03 13.12 12.43 12.53 25,300 12.53 27-Aug-09 12.79 13.11 12.10 13.01 19,600 13.01 26-Aug-09 13.07 13.50 12.29 12.93 27,800 12.93 25-Aug-09 13.07 13.42 12.99 13.10 38,500 13.10 24-Aug-09 13.41 13.48 13.00 13.06 39,300 13.06 21-Aug-09 13.85 13.85 13.20 13.51 36,700 13.51 20-Aug-09 13.51 13.78 13.13 13.61 39,200 13.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions