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

Travelzoo (NQ: TZOO )

8.089 -0.251 (-3.01%)
Streaming Delayed Price Updated: 12:10 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 (%)
Sep 30, 2022 4.600 4.743 4.430 4.430 33,696 -0.15(-3.28%)
Sep 29, 2022 4.710 4.740 4.430 4.580 24,409 -0.17(-3.58%)
Sep 28, 2022 4.720 4.840 4.710 4.750 21,088 +0.04(+0.85%)
Sep 27, 2022 5.080 5.090 4.700 4.710 31,761 -0.28(-5.61%)
Sep 26, 2022 5.050 5.120 4.980 4.990 38,896 -0.10(-1.96%)
Sep 23, 2022 5.130 5.480 5.010 5.090 44,103 -0.06(-1.17%)
Sep 22, 2022 5.370 5.370 5.110 5.150 26,130 -0.32(-5.85%)
Sep 21, 2022 5.490 5.520 5.190 5.470 59,695 +0.06(+1.11%)
Sep 20, 2022 5.640 5.730 5.320 5.410 43,538 -0.30(-5.25%)
Sep 19, 2022 5.610 5.890 5.610 5.710 8,863 -0.07(-1.21%)
Sep 16, 2022 5.720 5.870 5.615 5.780 22,711 -0.06(-1.03%)
Sep 15, 2022 5.750 5.880 5.610 5.840 5,857 +0.13(+2.28%)
Sep 14, 2022 5.520 5.900 5.520 5.710 26,240 -0.03(-0.52%)
Sep 13, 2022 5.730 5.975 5.730 5.740 12,592 -0.17(-2.88%)
Sep 12, 2022 6.020 6.020 5.820 5.910 37,865 -0.01(-0.17%)
Sep 09, 2022 5.730 6.000 5.695 5.920 94,919 +0.28(+4.96%)
Sep 08, 2022 5.620 5.720 5.600 5.640 9,475 -0.04(-0.63%)
Sep 07, 2022 5.660 5.740 5.528 5.676 12,114 +0.07(+1.18%)
Sep 06, 2022 5.700 5.700 5.457 5.610 30,164 -0.01(-0.18%)
Sep 02, 2022 5.610 5.710 5.520 5.620 29,411 +0.06(+1.08%)
Sep 01, 2022 5.760 5.800 5.510 5.560 79,891 -0.27(-4.63%)
Aug 31, 2022 6.010 6.020 5.800 5.830 35,205 -0.17(-2.83%)
Aug 30, 2022 5.957 6.020 5.825 6.000 61,861 +0.08(+1.35%)
Aug 29, 2022 5.920 6.080 5.920 5.920 44,317 -0.13(-2.15%)
Aug 26, 2022 6.030 6.100 5.880 6.050 138,733 +0.00(+0.00%)
Aug 25, 2022 6.040 6.120 6.030 6.050 17,163 +0.02(+0.33%)
Aug 24, 2022 6.010 6.170 6.010 6.030 21,406 -0.04(-0.66%)
Aug 23, 2022 6.030 6.164 5.900 6.070 62,215 +0.03(+0.50%)
Aug 22, 2022 6.060 6.070 6.010 6.040 28,588 -0.06(-0.98%)
Aug 19, 2022 6.050 6.100 5.840 6.100 94,049 +0.01(+0.16%)
Aug 18, 2022 6.220 6.270 6.030 6.090 83,237 -0.22(-3.49%)
Aug 17, 2022 6.090 6.330 6.000 6.310 138,622 +0.10(+1.61%)
Aug 16, 2022 6.040 6.240 6.010 6.210 72,301 +0.15(+2.48%)
Aug 15, 2022 6.290 6.290 5.970 6.060 78,537 -0.19(-3.04%)
Aug 12, 2022 6.470 6.480 6.150 6.250 151,830 -0.10(-1.57%)
Aug 11, 2022 6.010 6.440 5.800 6.350 215,510 +0.51(+8.73%)
Aug 10, 2022 5.760 6.080 5.760 5.840 105,758 +0.09(+1.57%)
Aug 09, 2022 5.920 6.171 5.720 5.750 138,075 -0.17(-2.87%)
Aug 08, 2022 6.070 6.340 5.890 5.920 79,619 +0.06(+1.02%)
Aug 05, 2022 5.700 5.990 5.670 5.860 108,516 +0.12(+2.09%)
Aug 04, 2022 5.550 5.760 5.550 5.740 120,482 +0.19(+3.42%)
Aug 03, 2022 5.350 5.870 5.350 5.550 178,087 +0.15(+2.78%)
Aug 02, 2022 5.200 5.440 5.160 5.400 93,311 +0.23(+4.45%)
Aug 01, 2022 5.600 5.800 5.150 5.170 254,821 +0.08(+1.57%)
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%)
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.