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

Travelzoo (NQ: TZOO )

7.900 +0.200 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 6.600 6.730 6.310 6.430 65,595 -0.11(-1.68%)
Sep 29, 2020 6.450 6.580 6.380 6.540 52,326 +0.08(+1.24%)
Sep 28, 2020 6.320 6.560 6.320 6.460 87,299 +0.18(+2.87%)
Sep 25, 2020 6.200 6.330 6.110 6.280 51,100 +0.13(+2.11%)
Sep 24, 2020 6.300 6.560 6.070 6.150 136,113 -0.14(-2.23%)
Sep 23, 2020 6.610 6.830 6.210 6.290 150,655 -0.33(-4.98%)
Sep 22, 2020 6.550 6.680 6.190 6.620 187,810 +0.24(+3.76%)
Sep 21, 2020 7.760 7.760 6.280 6.380 807,115 -1.52(-19.24%)
Sep 18, 2020 8.300 8.354 7.745 7.900 74,300 -0.49(-5.84%)
Sep 17, 2020 8.330 8.415 8.080 8.390 44,262 -0.12(-1.41%)
Sep 16, 2020 8.090 8.555 8.040 8.510 48,604 +0.46(+5.71%)
Sep 15, 2020 8.150 8.220 8.000 8.050 29,334 +0.00(+0.00%)
Sep 14, 2020 7.900 8.580 7.740 8.050 54,282 +0.25(+3.21%)
Sep 11, 2020 7.970 7.990 7.730 7.800 28,900 -0.21(-2.56%)
Sep 10, 2020 8.180 8.330 7.970 8.005 52,269 -0.14(-1.78%)
Sep 09, 2020 8.300 8.520 7.890 8.150 68,728 -0.12(-1.45%)
Sep 08, 2020 7.800 8.610 7.640 8.270 99,936 +0.36(+4.55%)
Sep 04, 2020 8.060 8.100 7.580 7.910 60,000 -0.08(-1.00%)
Sep 03, 2020 8.210 8.280 7.840 7.990 119,082 -0.24(-2.92%)
Sep 02, 2020 8.050 8.380 7.813 8.230 103,339 +0.13(+1.60%)
Sep 01, 2020 7.920 8.160 7.750 8.100 99,733 +0.11(+1.38%)
Aug 31, 2020 8.220 8.380 7.740 7.990 77,776 -0.28(-3.39%)
Aug 28, 2020 7.950 8.430 7.890 8.270 123,900 +0.33(+4.16%)
Aug 27, 2020 7.630 8.320 7.600 7.940 419,463 +0.31(+4.06%)
Aug 26, 2020 7.420 7.650 7.340 7.630 67,009 +0.24(+3.25%)
Aug 25, 2020 7.600 7.680 7.060 7.390 122,839 -0.09(-1.20%)
Aug 24, 2020 6.570 7.563 6.550 7.480 246,161 +0.99(+15.25%)
Aug 21, 2020 6.500 6.600 6.400 6.490 60,600 +0.02(+0.31%)
Aug 20, 2020 6.520 6.640 6.390 6.470 81,495 -0.04(-0.61%)
Aug 19, 2020 6.620 6.720 6.410 6.510 60,760 -0.11(-1.66%)
Aug 18, 2020 6.690 6.820 6.560 6.620 85,934 -0.13(-1.93%)
Aug 17, 2020 7.020 7.140 6.610 6.750 182,098 -0.33(-4.66%)
Aug 14, 2020 7.090 7.110 6.950 7.080 90,200 -0.06(-0.84%)
Aug 13, 2020 7.590 7.810 7.050 7.140 89,617 -0.49(-6.42%)
Aug 12, 2020 6.920 8.020 6.855 7.630 579,173 +0.71(+10.26%)
Aug 11, 2020 6.760 7.140 6.760 6.920 122,371 +0.23(+3.44%)
Aug 10, 2020 6.350 6.790 6.350 6.690 88,443 +0.37(+5.85%)
Aug 07, 2020 6.310 6.340 6.160 6.320 46,000 +0.01(+0.16%)
Aug 06, 2020 6.260 6.370 6.200 6.310 40,548 +0.02(+0.32%)
Aug 05, 2020 6.540 6.590 6.170 6.290 71,973 -0.12(-1.87%)
Aug 04, 2020 6.500 6.750 6.350 6.410 99,099 -0.08(-1.23%)
Aug 03, 2020 6.240 6.490 6.130 6.490 81,211 +0.36(+5.87%)
Jul 31, 2020 6.120 6.240 5.830 6.130 75,100 -0.15(-2.39%)
Jul 30, 2020 5.510 6.285 5.504 6.280 172,140 +0.40(+6.80%)
Jul 29, 2020 5.760 5.890 5.650 5.880 44,394 +0.12(+2.08%)
Jul 28, 2020 5.800 5.970 5.690 5.760 58,963 -0.08(-1.37%)
Jul 27, 2020 5.820 5.860 5.660 5.840 69,463 +0.06(+1.04%)
Jul 24, 2020 5.690 5.990 5.490 5.780 169,800 +0.30(+5.47%)
Jul 23, 2020 5.330 5.550 5.240 5.480 168,770 +0.11(+2.05%)
Jul 22, 2020 5.600 5.639 5.350 5.370 92,551 -0.26(-4.62%)
Jul 21, 2020 5.650 5.770 5.550 5.630 103,337 +0.14(+2.55%)
Jul 20, 2020 5.750 5.750 5.370 5.490 139,724 -0.31(-5.34%)
Jul 17, 2020 5.770 5.830 5.620 5.800 112,300 +0.05(+0.87%)
Jul 16, 2020 5.620 5.940 5.390 5.750 129,814 +0.04(+0.70%)
Jul 15, 2020 5.520 5.890 5.350 5.710 259,935 +0.54(+10.44%)
Jul 14, 2020 5.410 5.450 5.090 5.170 186,027 -0.18(-3.36%)
Jul 13, 2020 5.770 6.200 5.350 5.350 135,954 -0.37(-6.47%)
Jul 10, 2020 5.700 5.850 5.591 5.720 130,100 +0.00(+0.00%)
Jul 09, 2020 5.610 5.800 5.560 5.720 172,050 +0.07(+1.24%)
Jul 08, 2020 5.540 5.650 5.360 5.650 121,583 +0.10(+1.80%)
Jul 07, 2020 5.690 5.720 5.530 5.550 130,505 -0.25(-4.31%)
Jul 06, 2020 6.000 6.030 5.700 5.800 226,348 -0.02(-0.34%)
Jul 02, 2020 5.630 6.030 5.592 5.820 198,800 +0.36(+6.59%)
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.