TZOO - Travelzoo

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20176.016.055.956.056.0515,300
Dec 11, 20176.056.206.006.006.0011,800
Dec 08, 20176.206.206.056.056.0511,500
Dec 07, 20176.006.206.006.206.2024,400
Dec 06, 20175.956.055.906.006.0028,200
Dec 05, 20176.056.055.905.955.9528,600
Dec 04, 20176.156.206.006.006.0034,000
Dec 01, 20176.156.205.956.156.1527,900
Nov 30, 20176.106.156.006.006.009,300
Nov 29, 20176.156.255.966.106.1017,400
Nov 28, 20176.106.156.006.106.1022,400
Nov 27, 20176.206.206.056.056.057,500
Nov 24, 20176.356.506.306.406.406,500
Nov 22, 20176.356.456.306.356.358,800
Nov 21, 20176.256.706.016.306.3070,200
Nov 20, 20176.206.205.905.955.9526,200
Nov 17, 20175.906.305.906.206.2017,200
Nov 16, 20175.956.105.756.026.0210,200
Nov 15, 20175.906.055.906.006.0011,700
Nov 14, 20176.056.055.855.955.9536,000
Nov 13, 20176.206.296.056.106.1060,000
Nov 10, 20176.406.406.206.256.253,500
Nov 09, 20176.506.506.406.406.4016,800
Nov 08, 20176.656.656.486.556.558,600
Nov 07, 20176.556.706.506.686.6840,100
Nov 06, 20176.556.716.556.556.5510,100
Nov 03, 20176.606.656.506.606.6011,200
Nov 02, 20176.656.736.506.606.606,400
Nov 01, 20176.706.856.656.656.6510,200
Oct 31, 20176.857.006.706.706.7023,100
Oct 30, 20177.357.356.806.956.9517,100
Oct 27, 20177.157.357.007.307.3030,300
Oct 26, 20177.507.607.207.237.2329,300
Oct 25, 20177.807.807.507.607.6040,400
Oct 24, 20177.807.807.607.757.7523,900
Oct 23, 20177.757.807.617.707.7018,300
Oct 20, 20177.707.907.657.807.8017,000
Oct 19, 20177.857.957.707.757.7510,800
Oct 18, 20177.958.007.657.807.8077,600
Oct 17, 20178.058.057.927.957.9512,600
Oct 16, 20178.008.148.008.058.0511,500
Oct 13, 20178.058.308.058.208.208,700
Oct 12, 20178.108.358.008.008.0016,300
Oct 11, 20178.208.458.008.008.008,700
Oct 10, 20178.658.658.258.258.2518,300
Oct 09, 20178.708.758.458.658.6514,500
Oct 06, 20178.658.708.508.608.6013,700
Oct 05, 20178.608.708.358.708.709,700
Oct 04, 20178.308.958.308.508.506,500
Oct 03, 20178.509.058.508.608.603,500
Oct 02, 20178.309.008.309.009.0013,900
Sep 29, 20178.758.878.258.608.6016,000
Sep 28, 20179.009.008.658.808.8016,200
Sep 27, 20178.659.058.208.958.9531,700
Sep 26, 20178.458.908.158.808.8017,600
Sep 25, 20178.108.678.108.508.5011,500
Sep 22, 20178.408.507.908.508.504,900
Sep 21, 20178.258.458.258.358.359,000
Sep 20, 20178.158.408.108.408.4017,000
Sep 19, 20177.958.207.958.158.1523,200
Sep 18, 20177.757.957.757.907.9031,400
Sep 15, 20177.707.857.607.857.8566,500
Sep 14, 20177.757.857.707.757.7544,000
Sep 13, 20177.807.957.807.857.8525,300
Sep 12, 20178.108.157.757.757.7548,800
Sep 11, 20178.008.307.808.108.1034,900
Sep 08, 20178.108.208.008.058.0520,000
Sep 07, 20178.608.607.558.078.0768,200
Sep 06, 20178.358.558.208.508.5024,600
Sep 05, 20178.358.558.158.558.5552,000
Sep 01, 20178.208.358.108.358.3512,600
Aug 31, 20178.408.408.158.158.1516,400
Aug 30, 20178.408.418.108.108.1045,400
Aug 29, 20178.458.658.408.408.4012,100
Aug 28, 20178.658.658.458.558.5514,700
Aug 25, 20178.658.758.508.608.6016,700
Aug 24, 20178.708.758.608.608.6010,800
Aug 23, 20178.508.708.508.708.706,800
Aug 22, 20178.578.608.558.608.604,000
Aug 21, 20178.458.558.458.508.5038,300
Aug 18, 20178.608.658.508.558.5526,100
Aug 17, 20178.558.708.528.558.5518,100
Aug 16, 20178.708.758.508.558.5542,400
Aug 15, 20178.658.808.658.658.6523,500
Aug 14, 20178.708.858.608.658.6525,000
Aug 11, 20178.608.758.408.658.6519,200
Aug 10, 20178.909.058.658.708.7039,200
Aug 09, 20178.909.158.908.908.9055,900
Aug 08, 20179.109.118.758.958.9524,700
Aug 07, 20178.909.508.909.059.0555,100
Aug 04, 20179.259.688.958.958.9548,700
Aug 03, 201710.2510.309.059.309.3058,300
Aug 02, 201710.4010.8010.2010.2510.2548,600
Aug 01, 201710.8011.0010.5010.5010.5018,600
Jul 31, 201710.9011.0210.5010.5010.5031,200
Jul 28, 201711.0011.0310.5510.9010.9024,500
Jul 27, 201711.0511.1511.0011.0511.0516,000
Jul 26, 201710.9511.2010.9511.0511.0526,600
Jul 25, 201711.1511.1510.7010.9010.9038,700
Jul 24, 201711.0511.0511.0011.0511.0511,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...