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

Travelzoo (NQ: TZOO )

8.000 -0.340 (-4.08%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Sep 29, 2017 8.750 8.866 8.250 8.600 15,979 -0.20(-2.27%)
Sep 28, 2017 9.000 9.000 8.650 8.800 16,242 -0.15(-1.68%)
Sep 27, 2017 8.650 9.050 8.200 8.950 31,735 +0.15(+1.70%)
Sep 26, 2017 8.450 8.900 8.150 8.800 17,595 +0.30(+3.53%)
Sep 25, 2017 8.100 8.670 8.100 8.500 11,530 +0.00(+0.00%)
Sep 22, 2017 8.400 8.500 7.900 8.500 4,891 +0.15(+1.80%)
Sep 21, 2017 8.250 8.450 8.250 8.350 9,041 -0.05(-0.60%)
Sep 20, 2017 8.150 8.400 8.100 8.400 17,034 +0.25(+3.07%)
Sep 19, 2017 7.950 8.200 7.950 8.150 23,208 +0.25(+3.16%)
Sep 18, 2017 7.750 7.950 7.750 7.900 31,398 +0.05(+0.64%)
Sep 15, 2017 7.700 7.850 7.600 7.850 66,496 +0.10(+1.29%)
Sep 14, 2017 7.750 7.850 7.700 7.750 43,990 -0.10(-1.27%)
Sep 13, 2017 7.800 7.950 7.800 7.850 25,331 +0.10(+1.29%)
Sep 12, 2017 8.100 8.145 7.750 7.750 48,792 -0.35(-4.32%)
Sep 11, 2017 8.000 8.300 7.800 8.100 34,867 +0.05(+0.62%)
Sep 08, 2017 8.100 8.200 8.000 8.050 19,960 -0.02(-0.31%)
Sep 07, 2017 8.600 8.600 7.550 8.075 68,202 -0.43(-5.00%)
Sep 06, 2017 8.350 8.550 8.200 8.500 24,558 -0.05(-0.58%)
Sep 05, 2017 8.350 8.550 8.150 8.550 52,026 +0.20(+2.40%)
Sep 01, 2017 8.200 8.350 8.100 8.350 12,569 +0.20(+2.45%)
Aug 31, 2017 8.405 8.405 8.150 8.150 16,420 +0.05(+0.62%)
Aug 30, 2017 8.400 8.406 8.100 8.100 45,491 -0.30(-3.57%)
Aug 29, 2017 8.450 8.650 8.400 8.400 12,111 -0.15(-1.75%)
Aug 28, 2017 8.650 8.650 8.450 8.550 14,703 -0.05(-0.58%)
Aug 25, 2017 8.650 8.750 8.500 8.600 16,706 +0.00(+0.00%)
Aug 24, 2017 8.700 8.750 8.600 8.600 10,763 -0.10(-1.15%)
Aug 23, 2017 8.500 8.700 8.500 8.700 6,800 +0.10(+1.16%)
Aug 22, 2017 8.575 8.600 8.550 8.600 4,022 +0.10(+1.18%)
Aug 21, 2017 8.450 8.550 8.450 8.500 38,346 -0.05(-0.58%)
Aug 18, 2017 8.600 8.650 8.500 8.550 26,130 +0.00(+0.00%)
Aug 17, 2017 8.550 8.700 8.516 8.550 18,142 +0.00(+0.00%)
Aug 16, 2017 8.700 8.750 8.500 8.550 42,410 -0.10(-1.16%)
Aug 15, 2017 8.650 8.800 8.650 8.650 23,527 +0.00(+0.00%)
Aug 14, 2017 8.700 8.850 8.650 8.650 25,043 +0.00(+0.00%)
Aug 11, 2017 8.600 8.750 8.400 8.650 19,172 -0.05(-0.57%)
Aug 10, 2017 8.900 9.050 8.650 8.700 39,231 -0.20(-2.25%)
Aug 09, 2017 8.900 9.150 8.900 8.900 55,935 -0.05(-0.56%)
Aug 08, 2017 9.100 9.114 8.750 8.950 24,740 -0.10(-1.10%)
Aug 07, 2017 8.900 9.500 8.900 9.050 55,124 +0.10(+1.12%)
Aug 04, 2017 9.675 8.950 8.950 48,729 -0.35(-3.76%)
Aug 03, 2017 10.25 10.30 9.051 9.300 58,311 -0.95(-9.27%)
Aug 02, 2017 10.40 10.80 10.20 10.25 48,578 -0.25(-2.38%)
Aug 01, 2017 10.80 11.00 10.50 10.50 18,552 +0.00(+0.00%)
Jul 31, 2017 10.90 11.02 10.50 10.50 31,182 -0.40(-3.67%)
Jul 28, 2017 11.00 11.03 10.55 10.90 24,496 -0.15(-1.36%)
Jul 27, 2017 11.05 11.15 11.00 11.05 15,989 +0.00(+0.00%)
Jul 26, 2017 10.95 11.20 10.95 11.05 26,646 +0.15(+1.38%)
Jul 25, 2017 11.15 11.15 10.70 10.90 38,666 -0.15(-1.36%)
Jul 24, 2017 11.05 11.05 11.00 11.05 10,953 +0.05(+0.45%)
Jul 21, 2017 11.11 11.15 10.85 11.00 90,841 +0.00(+0.00%)
Jul 20, 2017 11.15 11.00 11.00 3,704 -0.05(-0.45%)
Jul 19, 2017 11.15 11.20 11.00 11.05 21,461 -0.15(-1.34%)
Jul 18, 2017 11.10 11.23 11.00 11.20 38,824 +0.20(+1.82%)
Jul 17, 2017 11.00 11.09 10.75 11.00 34,668 +0.00(+0.00%)
Jul 14, 2017 11.10 11.10 10.90 11.00 15,201 +0.00(+0.00%)
Jul 13, 2017 10.95 11.10 10.75 11.00 16,521 +0.10(+0.92%)
Jul 12, 2017 11.05 11.05 10.90 10.90 7,439 -0.05(-0.46%)
Jul 11, 2017 11.10 11.22 11.00 10.95 5,694 -0.25(-2.23%)
Jul 10, 2017 11.00 11.25 11.00 11.20 16,157 +0.20(+1.82%)
Jul 07, 2017 10.90 11.10 10.65 11.00 19,794 +0.15(+1.38%)
Jul 06, 2017 11.05 11.15 10.80 10.85 14,240 -0.20(-1.81%)
Jul 05, 2017 11.10 11.15 10.85 11.05 16,005 -0.05(-0.45%)
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.