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

Travelzoo (NQ: TZOO )

7.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2015 8.660 8.711 8.460 8.500 34,587 -0.13(-1.51%)
Nov 27, 2015 8.650 8.700 8.565 8.630 9,476 +0.01(+0.12%)
Nov 25, 2015 8.660 8.620 8.620 8.620 27,100 -0.02(-0.23%)
Nov 24, 2015 8.460 8.660 8.460 8.640 27,438 +0.13(+1.53%)
Nov 23, 2015 8.690 8.760 8.500 8.510 50,904 -0.34(-3.84%)
Nov 20, 2015 8.910 8.989 8.750 8.850 23,798 +0.00(+0.00%)
Nov 19, 2015 9.050 9.140 8.810 8.850 52,896 -0.29(-3.17%)
Nov 18, 2015 8.850 9.220 8.640 9.140 45,655 +0.28(+3.16%)
Nov 17, 2015 9.160 9.160 8.810 8.860 48,603 -0.25(-2.74%)
Nov 16, 2015 8.710 9.160 8.550 9.110 37,517 +0.33(+3.76%)
Nov 13, 2015 8.920 9.030 8.760 8.780 49,469 -0.19(-2.12%)
Nov 12, 2015 9.160 9.200 8.910 8.970 46,633 -0.23(-2.50%)
Nov 11, 2015 9.500 9.580 9.110 9.200 69,000 -0.37(-3.87%)
Nov 10, 2015 10.07 10.12 9.500 9.570 50,252 -0.53(-5.25%)
Nov 09, 2015 9.700 10.14 9.620 10.10 86,144 +0.36(+3.70%)
Nov 06, 2015 9.760 9.960 9.630 9.740 71,543 -0.10(-1.02%)
Nov 05, 2015 9.820 10.01 9.810 9.840 71,751 +0.06(+0.61%)
Nov 04, 2015 9.970 10.33 9.670 9.780 140,290 -0.13(-1.31%)
Nov 03, 2015 9.750 10.39 9.170 9.910 626,737 +0.75(+8.19%)
Nov 02, 2015 8.840 9.180 8.600 9.160 86,875 +0.22(+2.46%)
Oct 30, 2015 9.050 9.050 8.920 8.940 28,313 -0.04(-0.45%)
Oct 29, 2015 8.940 9.260 8.850 8.980 38,205 -0.05(-0.55%)
Oct 28, 2015 8.892 9.090 8.790 9.030 68,958 +0.35(+4.03%)
Oct 27, 2015 8.940 9.090 8.610 8.680 36,750 -0.33(-3.66%)
Oct 26, 2015 9.300 9.300 8.790 9.010 47,206 -0.27(-2.91%)
Oct 23, 2015 8.670 9.450 8.555 9.280 109,675 +0.66(+7.66%)
Oct 22, 2015 9.090 9.200 8.440 8.620 111,480 -0.45(-4.96%)
Oct 21, 2015 9.290 9.418 9.010 9.070 46,133 -0.23(-2.47%)
Oct 20, 2015 9.520 9.604 9.150 9.300 57,419 -0.06(-0.64%)
Oct 19, 2015 9.350 9.490 9.310 9.360 26,534 -0.16(-1.68%)
Oct 16, 2015 9.510 9.590 9.320 9.520 37,867 +0.08(+0.85%)
Oct 15, 2015 9.270 9.510 9.050 9.440 47,451 +0.11(+1.18%)
Oct 14, 2015 9.120 9.770 9.110 9.330 40,654 +0.27(+2.98%)
Oct 13, 2015 9.210 9.340 9.000 9.060 49,196 -0.15(-1.63%)
Oct 12, 2015 9.850 9.850 9.000 9.210 54,249 -0.51(-5.25%)
Oct 09, 2015 9.210 9.750 9.210 9.720 56,492 +0.56(+6.11%)
Oct 08, 2015 9.430 9.430 9.070 9.160 36,457 -0.32(-3.38%)
Oct 07, 2015 8.900 9.510 8.900 9.480 57,232 +0.59(+6.64%)
Oct 06, 2015 9.310 9.550 8.857 8.890 57,956 -0.48(-5.12%)
Oct 05, 2015 8.690 9.450 8.690 9.370 73,125 +0.71(+8.20%)
Oct 02, 2015 8.290 8.690 8.270 8.660 59,214 +0.35(+4.21%)
Oct 01, 2015 8.280 8.370 8.085 8.310 39,005 +0.04(+0.48%)
Sep 30, 2015 8.110 8.330 8.110 8.270 40,043 +0.14(+1.72%)
Sep 29, 2015 8.070 8.320 8.030 8.130 41,049 +0.06(+0.74%)
Sep 28, 2015 8.210 8.320 8.020 8.070 80,910 -0.19(-2.30%)
Sep 25, 2015 8.580 8.580 8.230 8.260 82,068 -0.23(-2.71%)
Sep 24, 2015 8.530 8.550 8.440 8.490 68,132 -0.10(-1.16%)
Sep 23, 2015 8.750 8.810 8.430 8.590 86,361 -0.10(-1.15%)
Sep 22, 2015 8.880 9.030 8.680 8.690 57,503 -0.23(-2.58%)
Sep 21, 2015 9.180 9.310 8.900 8.920 54,045 -0.28(-3.04%)
Sep 18, 2015 9.430 9.880 9.010 9.200 469,474 -0.39(-4.07%)
Sep 17, 2015 9.420 9.870 9.420 9.590 98,684 +0.13(+1.37%)
Sep 16, 2015 9.460 9.640 9.210 9.460 79,446 +0.01(+0.11%)
Sep 15, 2015 9.200 9.675 9.160 9.450 75,679 +0.29(+3.17%)
Sep 14, 2015 9.410 9.460 9.160 9.160 42,864 -0.27(-2.86%)
Sep 11, 2015 9.490 9.740 9.370 9.430 64,334 -0.10(-1.05%)
Sep 10, 2015 9.160 9.750 9.110 9.530 56,173 +0.41(+4.50%)
Sep 09, 2015 9.090 9.330 9.060 9.120 72,110 +0.10(+1.11%)
Sep 08, 2015 9.070 9.380 8.990 9.020 59,087 +0.16(+1.81%)
Sep 04, 2015 8.970 8.860 8.860 8.860 58,000 -0.23(-2.53%)
Sep 03, 2015 9.240 9.468 9.070 9.090 84,148 -0.14(-1.52%)
Sep 02, 2015 9.330 9.490 9.010 9.230 61,433 +0.03(+0.33%)
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.