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

Travelzoo (NQ: TZOO )

7.920 -0.420 (-5.04%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 22, 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 (%)
Mar 29, 2018 7.275 7.275 7.275 0 +0.12(+1.75%)
Mar 28, 2018 7.200 7.200 7.050 7.150 11,781 -0.10(-1.38%)
Mar 27, 2018 7.150 7.350 6.800 7.250 40,757 +0.15(+2.11%)
Mar 26, 2018 7.100 7.250 6.900 7.100 16,026 +0.00(+0.00%)
Mar 23, 2018 7.150 7.300 6.950 7.100 36,992 -0.04(-0.54%)
Mar 22, 2018 7.150 7.200 6.964 7.138 19,343 -0.01(-0.17%)
Mar 21, 2018 7.101 7.200 7.100 7.150 5,262 +0.05(+0.70%)
Mar 20, 2018 6.950 7.300 6.950 7.100 18,862 +0.20(+2.90%)
Mar 19, 2018 7.100 7.150 6.800 6.900 39,450 -0.25(-3.50%)
Mar 16, 2018 7.150 7.159 7.100 7.150 10,268 -0.05(-0.69%)
Mar 15, 2018 7.300 7.384 7.100 7.200 3,369 -0.02(-0.21%)
Mar 14, 2018 7.227 7.300 7.169 7.215 12,028 +0.07(+0.91%)
Mar 13, 2018 7.250 7.315 7.150 7.150 6,345 -0.20(-2.72%)
Mar 12, 2018 7.050 7.350 7.050 7.350 15,197 +0.35(+5.00%)
Mar 09, 2018 6.750 7.100 6.750 7.000 55,021 +0.25(+3.70%)
Mar 08, 2018 6.657 6.850 6.657 6.750 22,946 +0.10(+1.50%)
Mar 07, 2018 6.450 6.700 6.450 6.650 24,479 +0.20(+3.10%)
Mar 06, 2018 6.250 6.575 6.250 6.450 48,074 +0.15(+2.38%)
Mar 05, 2018 6.200 6.600 6.050 6.300 92,893 +0.12(+2.02%)
Mar 02, 2018 6.150 6.350 6.150 6.175 16,616 -0.03(-0.40%)
Mar 01, 2018 6.500 6.500 6.100 6.200 40,304 -0.20(-3.13%)
Feb 28, 2018 6.550 6.593 6.400 6.400 21,712 -0.20(-3.03%)
Feb 27, 2018 7.200 7.200 6.483 6.600 58,446 -0.50(-7.04%)
Feb 26, 2018 7.250 7.250 7.100 7.100 10,021 -0.10(-1.39%)
Feb 23, 2018 7.300 7.300 7.200 7.200 4,306 -0.10(-1.37%)
Feb 22, 2018 7.400 7.200 7.300 7,307 +0.09(+1.19%)
Feb 21, 2018 7.100 7.313 7.100 7.214 11,699 +0.11(+1.61%)
Feb 20, 2018 7.050 7.200 7.050 7.100 7,487 +0.10(+1.43%)
Feb 16, 2018 7.000 7.000 7.000 0 -0.25(-3.45%)
Feb 15, 2018 7.100 7.250 7.100 7.250 33,011 +0.15(+2.11%)
Feb 14, 2018 7.235 7.235 6.950 7.100 49,580 -0.05(-0.70%)
Feb 13, 2018 6.900 7.250 6.900 7.150 50,578 +0.30(+4.38%)
Feb 12, 2018 6.500 6.950 6.500 6.850 32,428 +0.40(+6.20%)
Feb 09, 2018 6.550 6.550 5.950 6.450 50,865 -0.10(-1.53%)
Feb 08, 2018 7.250 7.250 6.063 6.550 69,658 +0.55(+9.17%)
Feb 07, 2018 6.100 6.100 6.000 6.000 27,052 -0.05(-0.82%)
Feb 06, 2018 6.000 6.150 6.000 6.050 21,857 +0.05(+0.83%)
Feb 05, 2018 6.200 6.200 6.000 6.000 22,728 -0.20(-3.23%)
Feb 02, 2018 6.100 6.350 6.100 6.200 23,621 +0.05(+0.81%)
Feb 01, 2018 6.150 6.200 6.100 6.150 4,974 -0.05(-0.81%)
Jan 31, 2018 6.250 6.300 6.175 6.200 4,836 +0.00(+0.00%)
Jan 30, 2018 6.150 6.225 6.150 6.200 10,481 -0.05(-0.80%)
Jan 29, 2018 6.400 6.400 6.150 6.250 35,269 -0.28(-4.21%)
Jan 26, 2018 6.650 6.650 6.500 6.525 6,556 -0.02(-0.38%)
Jan 25, 2018 6.650 6.700 6.550 6.550 8,040 -0.10(-1.50%)
Jan 24, 2018 6.650 6.700 6.650 6.650 9,368 -0.05(-0.75%)
Jan 23, 2018 6.750 6.950 6.650 6.700 49,448 -0.05(-0.74%)
Jan 22, 2018 6.750 6.800 6.700 6.750 12,368 +0.00(+0.00%)
Jan 19, 2018 6.650 6.750 6.550 6.750 16,101 +0.08(+1.12%)
Jan 18, 2018 6.750 6.800 6.650 6.675 14,741 -0.08(-1.11%)
Jan 17, 2018 6.850 6.900 6.750 6.750 14,702 +0.00(+0.00%)
Jan 16, 2018 7.000 7.050 6.750 6.750 9,481 -0.25(-3.57%)
Jan 12, 2018 7.000 7.000 7.000 0 +0.25(+3.70%)
Jan 11, 2018 6.800 6.832 6.700 6.750 7,919 -0.15(-2.17%)
Jan 10, 2018 6.900 6.900 6.700 6.900 10,197 +0.00(+0.00%)
Jan 09, 2018 7.000 7.150 6.900 6.900 9,620 -0.10(-1.43%)
Jan 08, 2018 6.750 7.064 6.750 7.000 52,186 +0.25(+3.70%)
Jan 05, 2018 6.650 6.750 6.100 6.750 10,401 +0.05(+0.75%)
Jan 04, 2018 6.700 6.750 6.700 6.700 12,515 +0.00(+0.00%)
Jan 03, 2018 6.650 6.700 6.650 6.700 16,975 +0.00(+0.00%)
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.