Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travelzoo (NQ: TZOO )

8.180 -0.260 (-3.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.93 12.40 10.31 11.01 132,300 -0.95(-7.94%)
Jan 28, 2021 12.25 12.77 11.15 11.96 54,462 -0.38(-3.08%)
Jan 27, 2021 11.07 14.71 11.01 12.34 179,365 +0.85(+7.40%)
Jan 26, 2021 10.69 11.60 10.61 11.49 148,274 +0.88(+8.29%)
Jan 25, 2021 10.30 10.71 10.06 10.61 53,585 +0.35(+3.41%)
Jan 22, 2021 10.05 10.41 10.05 10.26 16,100 +0.02(+0.20%)
Jan 21, 2021 10.17 10.45 10.07 10.24 20,132 +0.08(+0.79%)
Jan 20, 2021 10.35 10.35 9.870 10.16 33,747 -0.08(-0.78%)
Jan 19, 2021 10.35 10.40 10.18 10.24 48,507 -0.04(-0.39%)
Jan 15, 2021 10.43 10.67 10.07 10.28 41,600 -0.27(-2.56%)
Jan 14, 2021 10.29 10.65 10.09 10.55 46,381 +0.26(+2.53%)
Jan 13, 2021 10.20 10.29 10.05 10.29 20,785 +0.12(+1.18%)
Jan 12, 2021 9.950 10.27 9.880 10.17 34,726 +0.26(+2.62%)
Jan 11, 2021 9.630 9.950 9.440 9.910 19,731 +0.13(+1.33%)
Jan 08, 2021 9.650 9.830 9.350 9.780 46,400 +0.13(+1.35%)
Jan 07, 2021 9.520 9.860 9.330 9.650 28,061 +0.19(+2.01%)
Jan 06, 2021 9.660 9.800 9.230 9.460 69,349 -0.09(-0.94%)
Jan 05, 2021 8.770 9.550 8.770 9.550 68,861 +0.84(+9.64%)
Jan 04, 2021 9.500 9.500 8.670 8.710 62,112 -0.73(-7.73%)
Dec 31, 2020 9.440 9.440 9.440 37,253 +0.12(+1.29%)
Dec 30, 2020 9.400 9.475 9.260 9.320 37,253 +0.00(+0.00%)
Dec 29, 2020 9.600 9.840 9.060 9.320 39,407 -0.13(-1.38%)
Dec 28, 2020 9.110 9.650 9.110 9.450 59,316 +0.34(+3.79%)
Dec 24, 2020 9.360 9.490 9.020 9.105 18,500 -0.20(-2.10%)
Dec 23, 2020 9.390 9.515 9.150 9.300 62,511 -0.01(-0.11%)
Dec 22, 2020 9.410 9.510 9.230 9.310 83,460 +0.09(+0.98%)
Dec 21, 2020 9.560 9.560 9.030 9.220 92,449 -0.63(-6.40%)
Dec 18, 2020 10.14 10.20 9.810 9.850 96,000 -0.34(-3.34%)
Dec 17, 2020 10.38 10.44 10.10 10.19 26,131 -0.20(-1.92%)
Dec 16, 2020 10.49 10.69 10.26 10.39 25,495 -0.06(-0.57%)
Dec 15, 2020 10.37 10.50 10.05 10.45 70,958 +0.19(+1.85%)
Dec 14, 2020 10.20 10.42 10.00 10.26 31,083 +0.13(+1.28%)
Dec 11, 2020 10.30 10.75 10.13 10.13 51,800 -0.28(-2.69%)
Dec 10, 2020 9.890 10.44 9.800 10.41 63,050 +0.34(+3.38%)
Dec 09, 2020 10.32 10.45 9.960 10.07 72,134 -0.03(-0.30%)
Dec 08, 2020 10.19 10.47 9.960 10.10 43,610 -0.16(-1.56%)
Dec 07, 2020 10.42 10.70 10.22 10.26 35,225 -0.24(-2.29%)
Dec 04, 2020 10.53 10.65 10.37 10.50 34,400 +0.08(+0.77%)
Dec 03, 2020 10.57 10.69 10.19 10.42 43,635 -0.01(-0.10%)
Dec 02, 2020 9.590 10.56 9.580 10.43 91,727 +0.85(+8.87%)
Dec 01, 2020 9.630 9.960 9.518 9.580 31,378 +0.13(+1.38%)
Nov 30, 2020 9.910 10.23 9.430 9.450 47,108 -0.53(-5.31%)
Nov 27, 2020 9.730 10.14 9.680 9.980 46,500 +0.25(+2.57%)
Nov 25, 2020 9.760 9.930 9.410 9.730 72,500 -0.16(-1.62%)
Nov 24, 2020 9.910 10.76 9.700 9.890 201,526 -0.06(-0.60%)
Nov 23, 2020 9.790 10.19 9.700 9.950 87,535 +0.09(+0.91%)
Nov 20, 2020 9.900 9.960 9.553 9.860 90,600 -0.20(-1.99%)
Nov 19, 2020 9.150 10.28 8.885 10.06 297,137 +0.83(+8.99%)
Nov 18, 2020 8.940 9.790 8.900 9.230 113,435 +0.37(+4.18%)
Nov 17, 2020 8.790 8.990 8.590 8.860 40,073 +0.01(+0.11%)
Nov 16, 2020 8.690 8.980 8.530 8.850 73,500 +0.58(+7.01%)
Nov 13, 2020 8.120 8.365 8.000 8.270 21,100 +0.27(+3.37%)
Nov 12, 2020 8.400 8.670 7.855 8.000 42,593 -0.56(-6.54%)
Nov 11, 2020 8.360 8.850 8.200 8.560 46,773 +0.28(+3.38%)
Nov 10, 2020 8.400 8.730 8.050 8.280 69,188 +0.12(+1.47%)
Nov 09, 2020 8.300 8.850 8.050 8.160 176,979 +0.71(+9.53%)
Nov 06, 2020 7.680 7.830 7.320 7.450 21,800 -0.23(-2.99%)
Nov 05, 2020 7.270 7.925 7.270 7.680 60,574 +0.53(+7.41%)
Nov 04, 2020 7.400 7.610 6.780 7.150 58,840 -0.36(-4.79%)
Nov 03, 2020 7.360 7.630 7.330 7.510 29,033 +0.23(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.