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 (%)
Jun 30, 2023 8.180 8.315 7.800 7.890 129,899 -0.25(-3.07%)
Jun 29, 2023 8.650 8.733 8.058 8.140 124,611 -0.48(-5.57%)
Jun 28, 2023 8.900 9.090 8.590 8.620 104,914 -0.24(-2.71%)
Jun 27, 2023 8.720 8.990 8.600 8.860 133,762 +0.18(+2.07%)
Jun 26, 2023 8.900 9.069 8.540 8.680 90,881 -0.35(-3.88%)
Jun 23, 2023 9.020 9.200 8.930 9.030 54,501 -0.15(-1.63%)
Jun 22, 2023 8.860 9.340 8.820 9.180 78,749 +0.23(+2.57%)
Jun 21, 2023 9.200 9.567 8.870 8.950 95,270 -0.33(-3.56%)
Jun 20, 2023 9.140 9.610 8.975 9.280 150,876 -0.01(-0.11%)
Jun 16, 2023 9.690 9.750 9.230 9.290 115,899 -0.28(-2.93%)
Jun 15, 2023 9.480 9.740 9.350 9.570 61,616 +0.09(+0.95%)
Jun 14, 2023 9.580 9.628 8.830 9.480 164,016 -0.17(-1.76%)
Jun 13, 2023 10.00 10.17 9.500 9.650 130,034 -0.29(-2.92%)
Jun 12, 2023 9.650 10.20 9.590 9.940 128,798 +0.40(+4.19%)
Jun 09, 2023 9.900 10.20 9.470 9.540 158,839 -0.43(-4.31%)
Jun 08, 2023 10.11 10.36 9.940 9.970 84,332 -0.06(-0.60%)
Jun 07, 2023 10.67 10.86 9.932 10.03 191,065 -0.39(-3.74%)
Jun 06, 2023 9.940 10.60 9.940 10.42 151,292 +0.52(+5.25%)
Jun 05, 2023 9.380 10.34 9.380 9.900 220,781 +0.52(+5.54%)
Jun 02, 2023 9.600 9.700 9.230 9.380 80,896 -0.29(-3.00%)
Jun 01, 2023 8.840 9.750 8.820 9.670 184,031 +0.80(+9.02%)
May 31, 2023 9.020 9.021 8.705 8.870 70,891 -0.26(-2.85%)
May 30, 2023 8.820 9.160 8.670 9.130 139,665 +0.31(+3.51%)
May 26, 2023 8.390 8.980 8.300 8.820 100,959 +0.46(+5.50%)
May 25, 2023 8.140 8.470 7.710 8.360 135,271 +0.19(+2.33%)
May 24, 2023 8.770 8.770 8.100 8.170 119,775 -0.70(-7.89%)
May 23, 2023 8.740 9.050 8.630 8.870 97,415 +0.16(+1.84%)
May 22, 2023 8.760 9.030 8.590 8.710 83,002 -0.04(-0.46%)
May 19, 2023 9.190 9.200 8.670 8.750 107,063 -0.28(-3.10%)
May 18, 2023 8.790 9.060 8.650 9.030 158,528 +0.24(+2.73%)
May 17, 2023 8.870 9.051 8.780 8.790 114,891 -0.08(-0.90%)
May 16, 2023 8.630 9.350 8.380 8.870 218,295 +0.21(+2.42%)
May 15, 2023 8.890 9.000 8.540 8.660 249,620 -0.34(-3.78%)
May 12, 2023 9.000 9.590 8.900 9.000 255,584 -0.02(-0.22%)
May 11, 2023 8.230 9.140 8.230 9.020 285,715 +0.79(+9.60%)
May 10, 2023 8.090 8.410 7.990 8.230 136,286 +0.13(+1.60%)
May 09, 2023 7.600 8.220 7.540 8.100 272,629 +0.45(+5.88%)
May 08, 2023 7.530 7.880 7.350 7.650 363,581 +0.03(+0.39%)
May 05, 2023 7.520 7.800 7.510 7.620 222,393 +0.14(+1.87%)
May 04, 2023 7.740 7.990 7.410 7.480 186,949 -0.31(-3.98%)
May 03, 2023 8.230 8.340 7.730 7.790 179,367 -0.42(-5.12%)
May 02, 2023 8.000 8.470 7.850 8.210 304,767 +0.19(+2.37%)
May 01, 2023 7.490 8.270 7.460 8.020 346,917 +0.57(+7.65%)
Apr 28, 2023 7.200 7.600 7.050 7.450 340,749 +0.47(+6.73%)
Apr 27, 2023 7.000 7.000 6.440 6.980 365,335 +0.75(+12.04%)
Apr 26, 2023 6.350 6.550 6.210 6.230 111,342 -0.12(-1.89%)
Apr 25, 2023 6.270 6.480 6.100 6.350 104,934 +0.08(+1.28%)
Apr 24, 2023 5.810 6.350 5.810 6.270 167,567 +0.46(+7.92%)
Apr 21, 2023 5.710 5.950 5.660 5.810 80,272 +0.02(+0.35%)
Apr 20, 2023 5.850 5.990 5.770 5.790 98,804 -0.06(-1.03%)
Apr 19, 2023 5.960 6.000 5.804 5.850 120,253 -0.08(-1.35%)
Apr 18, 2023 5.960 6.090 5.790 5.930 169,950 -0.03(-0.50%)
Apr 17, 2023 6.000 6.070 5.820 5.960 209,184 -0.04(-0.67%)
Apr 14, 2023 6.030 6.162 5.800 6.000 91,522 +0.03(+0.50%)
Apr 13, 2023 5.760 6.080 5.760 5.970 107,147 +0.23(+4.01%)
Apr 12, 2023 5.880 6.140 5.700 5.740 88,135 -0.13(-2.21%)
Apr 11, 2023 5.810 6.190 5.790 5.870 108,132 -0.13(-2.17%)
Apr 10, 2023 5.800 6.500 5.800 6.000 272,162 +0.36(+6.38%)
Apr 06, 2023 6.150 6.150 5.600 5.640 112,231 -0.82(-12.69%)
Apr 05, 2023 6.560 6.660 6.440 6.460 47,948 -0.10(-1.52%)
Apr 04, 2023 6.420 6.660 6.398 6.560 95,356 +0.14(+2.18%)
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.