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

Travelzoo (NQ: TZOO )

8.290 -0.150 (-1.78%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jul 29, 2022 5.440 5.650 5.050 5.090 197,083 -0.35(-6.43%)
Jul 28, 2022 5.820 5.901 5.360 5.440 259,754 -0.45(-7.64%)
Jul 27, 2022 6.010 6.080 5.650 5.890 277,262 -0.68(-10.35%)
Jul 26, 2022 6.400 6.950 6.355 6.570 28,899 -0.01(-0.15%)
Jul 25, 2022 6.650 6.740 6.400 6.580 25,670 +0.06(+0.92%)
Jul 22, 2022 6.630 6.670 6.260 6.520 80,836 -0.12(-1.81%)
Jul 21, 2022 7.030 7.030 6.500 6.640 31,066 -0.16(-2.35%)
Jul 20, 2022 6.730 7.080 6.500 6.800 85,022 +0.16(+2.41%)
Jul 19, 2022 6.360 6.800 6.110 6.640 69,601 +0.38(+6.07%)
Jul 18, 2022 5.990 6.340 5.990 6.260 31,906 +0.29(+4.86%)
Jul 15, 2022 6.200 6.444 5.790 5.970 40,472 -0.13(-2.13%)
Jul 14, 2022 6.210 6.470 6.080 6.100 18,264 -0.25(-3.94%)
Jul 13, 2022 6.070 6.350 6.070 6.350 36,346 +0.25(+4.10%)
Jul 12, 2022 6.200 6.399 6.030 6.100 18,856 -0.10(-1.61%)
Jul 11, 2022 6.250 6.250 5.990 6.200 11,820 -0.13(-2.05%)
Jul 08, 2022 6.310 6.410 6.220 6.330 8,499 -0.02(-0.31%)
Jul 07, 2022 6.320 6.500 6.200 6.350 16,955 +0.07(+1.11%)
Jul 06, 2022 6.530 6.570 6.127 6.280 29,727 -0.19(-2.94%)
Jul 05, 2022 5.910 6.530 5.910 6.470 45,023 +0.35(+5.72%)
Jul 01, 2022 6.030 6.200 5.950 6.120 32,747 +0.06(+0.99%)
Jun 30, 2022 6.050 6.180 5.960 6.060 10,931 -0.10(-1.62%)
Jun 29, 2022 6.350 6.390 5.940 6.160 44,389 -0.18(-2.84%)
Jun 28, 2022 6.670 6.720 6.170 6.340 13,945 -0.23(-3.50%)
Jun 27, 2022 6.880 6.880 6.420 6.570 35,370 -0.21(-3.10%)
Jun 24, 2022 6.380 6.920 6.200 6.780 130,174 +0.40(+6.27%)
Jun 23, 2022 6.130 6.560 5.770 6.380 87,869 +0.62(+10.76%)
Jun 22, 2022 5.820 6.000 5.660 5.760 24,151 -0.14(-2.37%)
Jun 21, 2022 6.130 6.140 5.880 5.900 24,990 -0.09(-1.50%)
Jun 17, 2022 6.010 6.410 5.835 5.990 54,436 +0.08(+1.35%)
Jun 16, 2022 6.210 6.210 5.782 5.910 92,162 -0.35(-5.59%)
Jun 15, 2022 6.110 6.438 6.000 6.260 46,911 +0.25(+4.16%)
Jun 14, 2022 6.070 6.203 5.900 6.010 30,934 -0.05(-0.83%)
Jun 13, 2022 6.440 6.450 5.890 6.060 152,318 -0.59(-8.87%)
Jun 10, 2022 6.590 6.790 6.450 6.650 46,155 -0.03(-0.45%)
Jun 09, 2022 6.870 6.970 6.660 6.680 26,438 -0.28(-4.02%)
Jun 08, 2022 7.010 7.250 6.760 6.960 126,512 -0.12(-1.69%)
Jun 07, 2022 6.820 7.240 6.810 7.080 79,927 +0.22(+3.21%)
Jun 06, 2022 6.850 7.037 6.570 6.860 33,807 +0.06(+0.88%)
Jun 03, 2022 6.990 7.010 6.520 6.800 65,112 -0.18(-2.58%)
Jun 02, 2022 6.730 7.125 6.670 6.980 39,701 +0.20(+2.95%)
Jun 01, 2022 6.890 6.890 6.520 6.780 25,453 -0.01(-0.15%)
May 31, 2022 7.040 7.224 6.730 6.790 45,618 -0.44(-6.09%)
May 27, 2022 6.970 7.440 6.970 7.230 171,931 +0.36(+5.24%)
May 26, 2022 6.660 6.990 6.660 6.870 31,891 +0.22(+3.31%)
May 25, 2022 6.230 6.750 6.130 6.650 50,329 +0.47(+7.61%)
May 24, 2022 6.350 6.390 5.850 6.180 86,883 -0.14(-2.22%)
May 23, 2022 6.980 6.980 6.320 6.320 174,205 -0.58(-8.41%)
May 20, 2022 7.100 7.100 6.770 6.900 36,429 -0.16(-2.27%)
May 19, 2022 6.790 7.563 6.770 7.060 53,764 +0.10(+1.44%)
May 18, 2022 7.310 7.550 6.730 6.960 97,060 -0.40(-5.43%)
May 17, 2022 7.750 7.750 7.190 7.360 87,770 -0.10(-1.34%)
May 16, 2022 7.310 8.280 7.160 7.460 283,160 +0.22(+3.04%)
May 13, 2022 6.830 7.400 6.823 7.240 116,113 +0.64(+9.70%)
May 12, 2022 6.400 6.750 6.260 6.600 107,533 +0.12(+1.85%)
May 11, 2022 6.720 6.920 6.290 6.480 131,950 -0.22(-3.28%)
May 10, 2022 6.610 6.785 6.070 6.700 186,714 +0.43(+6.86%)
May 09, 2022 6.710 6.850 6.060 6.270 197,483 -0.53(-7.79%)
May 06, 2022 7.430 7.460 6.610 6.800 206,862 -0.63(-8.48%)
May 05, 2022 7.730 7.840 7.169 7.430 159,416 -0.34(-4.38%)
May 04, 2022 7.960 8.100 7.140 7.770 284,228 -0.27(-3.36%)
May 03, 2022 7.510 8.300 7.130 8.040 701,021 +0.54(+7.20%)
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.