TZOO - Travelzoo

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20203.62003.71003.34003.49003.4900343,300
Mar 27, 20204.15004.15003.51003.57003.5700421,100
Mar 26, 20203.99004.25003.74003.80003.8000519,100
Mar 25, 20203.55004.68003.50003.95003.9500517,100
Mar 24, 20203.51003.52003.36003.50003.5000242,000
Mar 23, 20203.55003.64003.04003.10003.1000216,300
Mar 20, 20203.65003.92003.47003.49003.4900118,200
Mar 19, 20203.21003.87003.05003.66003.6600141,800
Mar 18, 20203.62003.86003.05003.22003.2200214,700
Mar 17, 20204.81004.91003.76003.86003.8600192,100
Mar 16, 20204.90004.90004.21004.64004.6400231,100
Mar 13, 20206.11006.25004.70005.05005.0500251,700
Mar 12, 20207.51007.70004.81005.71005.7100405,100
Mar 11, 20208.36008.79007.68007.96007.960082,100
Mar 10, 20207.99009.00007.57008.71008.7100193,300
Mar 09, 20207.74008.07007.55007.61007.610075,500
Mar 06, 20207.63008.32007.63008.30008.300055,000
Mar 05, 20208.70008.79007.90008.11008.110088,400
Mar 04, 20208.71009.26008.70008.89008.890061,800
Mar 03, 20208.27008.83008.25008.64008.640084,300
Mar 02, 20207.56008.56007.56008.50008.5000102,800
Feb 28, 20207.95008.38007.79008.18008.180077,600
Feb 27, 20208.70008.93007.49008.34008.3400107,000
Feb 26, 20209.28009.52008.75008.93008.930096,700
Feb 25, 202010.300010.55009.20009.26009.260092,900
Feb 24, 202010.970010.970010.230010.270010.270051,600
Feb 21, 202011.710011.740010.620011.050011.050085,400
Feb 20, 202010.580012.330010.580011.580011.5800156,700
Feb 19, 202010.600010.820010.280010.580010.580059,600
Feb 18, 202010.890010.940010.520010.620010.620042,400
Feb 14, 202010.630010.900010.470010.820010.820038,500
Feb 13, 202010.440010.680010.250010.440010.440032,900
Feb 12, 202010.860010.860010.420010.510010.510044,000
Feb 11, 202010.160010.750010.140010.580010.580051,100
Feb 10, 202010.130010.22009.850010.130010.130038,400
Feb 07, 202010.240010.330010.000010.110010.110033,100
Feb 06, 202010.250010.25009.870010.070010.070045,900
Feb 05, 202010.850010.890010.110010.140010.140031,800
Feb 04, 202010.290010.85009.980010.720010.7200132,000
Feb 03, 202010.140010.410010.100010.110010.110058,000
Jan 31, 202010.850010.850010.060010.150010.150054,600
Jan 30, 202011.250011.270010.740010.870010.870029,100
Jan 29, 202011.400011.430011.250011.280011.280035,300
Jan 28, 202011.350011.450011.140011.360011.360038,200
Jan 27, 202011.300011.590011.250011.270011.270025,000
Jan 24, 202011.750012.400011.300011.330011.330035,300
Jan 23, 202010.880011.880010.750011.780011.780061,900
Jan 22, 202011.130011.220010.900010.980010.980033,800
Jan 21, 202010.810011.210010.810010.970010.970033,200
Jan 17, 202011.150011.170010.790010.910010.910030,400
Jan 16, 202011.040011.450011.040011.100011.100021,100
Jan 15, 202011.180011.380010.850010.860010.860029,500
Jan 14, 202011.290011.460011.070011.090011.090030,800
Jan 13, 202010.820011.300010.750011.280011.280050,900
Jan 10, 202010.700010.960010.560010.720010.720045,600
Jan 09, 202010.940010.940010.700010.800010.800050,100
Jan 08, 202010.900011.010010.800010.940010.940034,800
Jan 07, 202010.880011.160010.830010.960010.960026,200
Jan 06, 202011.270011.280010.900010.950010.950032,400
Jan 03, 202010.870011.300010.810011.270011.270031,700
Jan 02, 202010.830011.210010.690011.030011.030036,000
Dec 31, 201911.000011.080010.520010.700010.700054,700
Dec 30, 201910.990011.060010.950011.000011.000024,300
Dec 27, 201911.290011.340010.850010.860010.860032,100
Dec 26, 201910.800011.380010.800011.190011.190029,700
Dec 24, 201910.620010.900010.620010.760010.760013,400
Dec 23, 201911.010011.200010.370010.550010.550043,700
Dec 20, 201911.260011.370011.000011.010011.010043,200
Dec 19, 201911.360011.500011.000011.110011.110036,800
Dec 18, 201911.150011.540011.100011.250011.250029,100
Dec 17, 201911.030011.450010.890011.130011.130050,400
Dec 16, 201910.750011.100010.750011.050011.050035,100
Dec 13, 201910.570010.860010.470010.600010.600032,600
Dec 12, 201910.340010.810010.300010.640010.640047,100
Dec 11, 201910.370010.550010.120010.420010.420039,400
Dec 10, 201910.360010.540010.250010.360010.360029,800
Dec 09, 201910.660010.660010.270010.360010.360030,000
Dec 06, 201910.100010.690010.000010.450010.450070,500
Dec 05, 201910.030010.20009.95009.97009.970020,600
Dec 04, 20199.900010.18009.90009.97009.970019,800
Dec 03, 20199.80009.95009.61009.87009.870031,300
Dec 02, 201910.380010.58009.85009.87009.870033,200
Nov 29, 201910.220010.500010.210010.330010.330027,200
Nov 27, 201910.310010.390010.140010.260010.260021,600
Nov 26, 201910.340010.480010.020010.230010.230050,000
Nov 25, 20199.500010.43009.480010.320010.320067,900
Nov 22, 20199.54009.59009.35009.49009.490021,300
Nov 21, 20199.67009.67009.31009.52009.520032,900
Nov 20, 20199.61009.85009.36009.47009.470042,400
Nov 19, 20199.700010.00009.60009.66009.660059,700
Nov 18, 20199.56009.87009.45009.67009.670030,100
Nov 15, 20199.63009.79009.55009.64009.640029,400
Nov 14, 20199.55009.74009.50009.57009.570044,800
Nov 13, 20199.84009.95009.50009.56009.560040,300
Nov 12, 20199.650010.02009.63009.78009.780029,700
Nov 11, 20199.46009.76009.38009.71009.710037,200
Nov 08, 20199.90009.90009.42009.61009.610044,700
Nov 07, 201910.050010.20009.65009.86009.860057,000
Nov 06, 201910.460010.650010.050010.110010.110032,600
Nov 05, 201910.650011.030010.410010.450010.450038,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...