Advertisement
Advertisement
U.S. markets close in 5 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.78+0.28 (+2.95%)
As of 10:13AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20219.359.889.419.789.7823,725
Dec 03, 20219.479.589.229.509.5086,500
Dec 02, 20219.189.629.189.479.47107,800
Dec 01, 20219.629.859.109.109.10155,900
Nov 30, 20219.519.609.189.379.3783,600
Nov 29, 20219.2110.039.219.589.58146,100
Nov 26, 20219.129.719.129.399.3993,400
Nov 24, 20219.489.969.489.769.7674,800
Nov 23, 20219.499.689.419.539.5371,900
Nov 22, 20219.709.839.219.469.46114,600
Nov 19, 20219.569.829.539.709.7073,300
Nov 18, 202110.0810.169.599.619.6196,000
Nov 17, 20219.9210.249.7810.1310.1399,100
Nov 16, 202110.2410.459.849.879.8795,100
Nov 15, 202110.2410.319.9910.2910.2957,400
Nov 12, 202110.2410.2410.0110.1010.1081,000
Nov 11, 202110.3510.8410.1010.2210.2265,000
Nov 10, 202110.5011.0110.1410.4110.41144,200
Nov 09, 202110.8110.8110.3710.5310.53109,400
Nov 08, 202111.1511.3710.7710.9710.97133,900
Nov 05, 202110.1810.9410.1310.9310.93297,300
Nov 04, 202110.1910.289.749.759.75130,200
Nov 03, 202110.0610.649.9910.0110.01118,900
Nov 02, 202110.1610.369.7610.1310.13194,100
Nov 01, 202110.2110.309.7610.2010.20147,500
Oct 29, 202111.1111.4610.2010.2610.26215,700
Oct 28, 202111.2711.9811.1211.6611.66148,500
Oct 27, 202111.6111.7111.1911.2811.2833,500
Oct 26, 202112.1612.2611.5111.6211.6229,800
Oct 25, 202113.9013.9012.0312.1712.1763,600
Oct 22, 202112.6112.7212.1512.6012.6067,900
Oct 21, 202112.2713.2012.2612.7312.7369,800
Oct 20, 202113.0913.2812.1512.4012.40100,000
Oct 19, 202111.8413.3911.7513.3213.32203,000
Oct 18, 202111.3711.9711.3411.7511.7572,600
Oct 15, 202111.5111.6911.3811.4111.4141,800
Oct 14, 202111.2611.4310.9111.2811.2860,900
Oct 13, 202111.2411.6911.0511.1411.1441,600
Oct 12, 202111.1911.6911.0711.2611.2633,000
Oct 11, 202111.6511.6811.1711.2011.2028,400
Oct 08, 202111.9212.0311.5411.6111.6116,800
Oct 07, 202111.2711.9411.2711.8411.84114,900
Oct 06, 202111.6711.7811.0311.1011.1091,000
Oct 05, 202111.8212.3511.6611.7911.7981,500
Oct 04, 202112.2912.2911.5711.7511.7548,900
Oct 01, 202111.6812.3111.6812.2512.2539,800
Sep 30, 202111.6611.8511.3311.6011.6039,500
Sep 29, 202112.0112.1011.5411.7011.7029,000
Sep 28, 202112.0612.1611.5711.9711.9758,700
Sep 27, 202111.6512.2911.5412.0812.08106,100
Sep 24, 202111.2511.9611.2511.5511.5575,800
Sep 23, 202111.1711.5011.1511.2711.2737,300
Sep 22, 202110.7111.1010.7110.9910.9932,600
Sep 21, 202110.9510.9510.5610.6410.6433,600
Sep 20, 202110.9311.1610.7110.7510.7556,200
Sep 17, 202111.2911.5811.1311.1811.18128,500
Sep 16, 202111.1311.5011.1311.3111.3191,800
Sep 15, 202111.2811.4911.1211.1311.1347,300
Sep 14, 202111.4911.5011.0511.2111.2151,500
Sep 13, 202111.1011.8611.0611.5011.5097,400
Sep 10, 202111.3011.4010.7711.0711.07155,200
Sep 09, 202111.2711.5811.0211.1811.18218,600
Sep 08, 202111.2511.4511.0211.3511.3547,600
Sep 07, 202112.2612.2611.1011.2111.21161,700
Sep 03, 202112.6212.7612.0112.2012.2072,900
Sep 02, 202112.4912.8412.3212.5412.5439,300
Sep 01, 202112.3012.7912.0812.4912.4999,200
Aug 31, 202112.1612.5012.0812.2112.2128,100
Aug 30, 202112.6912.7011.9012.1112.11101,100
Aug 27, 202112.4112.7412.2712.5612.5642,700
Aug 26, 202112.6212.8112.0912.3512.3538,200
Aug 25, 202112.6812.8512.5312.7512.7517,900
Aug 24, 202112.4212.8712.3612.7012.7053,100
Aug 23, 202111.7612.5011.4312.2512.25117,500
Aug 20, 202111.5211.8411.5211.5911.5925,300
Aug 19, 202111.8411.8411.3311.6011.6047,400
Aug 18, 202111.8512.2511.6211.7411.7431,900
Aug 17, 202112.3812.3911.6911.8311.8373,600
Aug 16, 202112.7212.8312.2712.6712.6771,900
Aug 13, 202113.6113.6112.8512.8512.8567,900
Aug 12, 202113.7713.9313.2613.6613.6648,200
Aug 11, 202114.2014.3213.6713.8713.8726,400
Aug 10, 202114.4414.6514.0714.1814.1882,700
Aug 09, 202114.1514.6713.9714.4414.44102,300
Aug 06, 202114.2614.4414.0414.3314.3347,600
Aug 05, 202113.5214.4113.3614.1614.16102,400
Aug 04, 202113.0313.5812.9013.3513.35119,500
Aug 03, 202114.0314.1713.0813.1513.15124,400
Aug 02, 202114.0014.9513.7513.9113.91237,300
Jul 30, 202114.1014.5513.6913.7313.73297,100
Jul 29, 202114.8014.8414.3614.3914.3983,400
Jul 28, 202114.5514.8914.2514.7414.7480,300
Jul 27, 202114.9415.3214.2714.3414.34110,700
Jul 26, 202115.5316.7214.8014.9414.94265,700
Jul 23, 202114.4115.5514.4115.3615.36158,100
Jul 22, 202114.0014.7613.6214.4114.41148,300
Jul 21, 202113.5514.7512.8814.0314.03522,200
Jul 20, 202111.9512.4611.5712.1812.1856,000
Jul 19, 202112.1512.2511.0711.8111.81117,800
Jul 16, 202112.9813.3912.4312.4412.4443,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement