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

Travelzoo (NQ: TZOO )

8.054 -0.286 (-3.43%)
Streaming Delayed Price Updated: 12:22 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 (%)
Dec 31, 2015 8.440 8.370 8.370 8.370 50,800 -0.12(-1.41%)
Dec 30, 2015 8.620 8.700 8.490 8.490 36,606 -0.15(-1.74%)
Dec 29, 2015 8.650 8.732 8.500 8.640 33,448 +0.02(+0.23%)
Dec 28, 2015 8.650 8.740 8.500 8.620 57,836 -0.11(-1.26%)
Dec 24, 2015 8.570 8.730 8.730 8.730 59,500 +0.20(+2.34%)
Dec 23, 2015 8.380 8.650 8.370 8.530 75,369 +0.18(+2.16%)
Dec 22, 2015 8.170 8.400 8.010 8.350 55,217 +0.20(+2.45%)
Dec 21, 2015 7.890 8.160 7.860 8.150 80,854 +0.23(+2.90%)
Dec 18, 2015 7.650 7.960 7.650 7.920 95,205 +0.22(+2.86%)
Dec 17, 2015 7.930 8.046 7.680 7.700 84,346 -0.19(-2.41%)
Dec 16, 2015 7.850 7.930 7.800 7.890 110,899 +0.11(+1.41%)
Dec 15, 2015 7.630 8.030 7.610 7.780 100,890 +0.13(+1.70%)
Dec 14, 2015 7.600 7.870 7.540 7.650 85,334 -0.05(-0.65%)
Dec 11, 2015 8.080 8.100 7.630 7.700 145,976 -0.51(-6.21%)
Dec 10, 2015 7.860 8.340 7.860 8.210 56,170 +0.30(+3.79%)
Dec 09, 2015 7.780 8.060 7.760 7.910 65,285 +0.13(+1.67%)
Dec 08, 2015 7.900 7.990 7.730 7.780 76,564 -0.20(-2.51%)
Dec 07, 2015 8.140 8.150 7.880 7.980 94,161 -0.22(-2.68%)
Dec 04, 2015 8.450 8.480 8.120 8.200 62,812 -0.28(-3.30%)
Dec 03, 2015 8.500 8.650 8.460 8.480 38,263 -0.02(-0.24%)
Dec 02, 2015 8.600 8.730 8.490 8.500 37,278 -0.14(-1.62%)
Dec 01, 2015 8.550 8.700 8.440 8.640 72,446 +0.14(+1.65%)
Nov 30, 2015 8.660 8.711 8.460 8.500 34,587 -0.13(-1.51%)
Nov 27, 2015 8.650 8.700 8.565 8.630 9,476 +0.01(+0.12%)
Nov 25, 2015 8.660 8.620 8.620 8.620 27,100 -0.02(-0.23%)
Nov 24, 2015 8.460 8.660 8.460 8.640 27,438 +0.13(+1.53%)
Nov 23, 2015 8.690 8.760 8.500 8.510 50,904 -0.34(-3.84%)
Nov 20, 2015 8.910 8.989 8.750 8.850 23,798 +0.00(+0.00%)
Nov 19, 2015 9.050 9.140 8.810 8.850 52,896 -0.29(-3.17%)
Nov 18, 2015 8.850 9.220 8.640 9.140 45,655 +0.28(+3.16%)
Nov 17, 2015 9.160 9.160 8.810 8.860 48,603 -0.25(-2.74%)
Nov 16, 2015 8.710 9.160 8.550 9.110 37,517 +0.33(+3.76%)
Nov 13, 2015 8.920 9.030 8.760 8.780 49,469 -0.19(-2.12%)
Nov 12, 2015 9.160 9.200 8.910 8.970 46,633 -0.23(-2.50%)
Nov 11, 2015 9.500 9.580 9.110 9.200 69,000 -0.37(-3.87%)
Nov 10, 2015 10.07 10.12 9.500 9.570 50,252 -0.53(-5.25%)
Nov 09, 2015 9.700 10.14 9.620 10.10 86,144 +0.36(+3.70%)
Nov 06, 2015 9.760 9.960 9.630 9.740 71,543 -0.10(-1.02%)
Nov 05, 2015 9.820 10.01 9.810 9.840 71,751 +0.06(+0.61%)
Nov 04, 2015 9.970 10.33 9.670 9.780 140,290 -0.13(-1.31%)
Nov 03, 2015 9.750 10.39 9.170 9.910 626,737 +0.75(+8.19%)
Nov 02, 2015 8.840 9.180 8.600 9.160 86,875 +0.22(+2.46%)
Oct 30, 2015 9.050 9.050 8.920 8.940 28,313 -0.04(-0.45%)
Oct 29, 2015 8.940 9.260 8.850 8.980 38,205 -0.05(-0.55%)
Oct 28, 2015 8.892 9.090 8.790 9.030 68,958 +0.35(+4.03%)
Oct 27, 2015 8.940 9.090 8.610 8.680 36,750 -0.33(-3.66%)
Oct 26, 2015 9.300 9.300 8.790 9.010 47,206 -0.27(-2.91%)
Oct 23, 2015 8.670 9.450 8.555 9.280 109,675 +0.66(+7.66%)
Oct 22, 2015 9.090 9.200 8.440 8.620 111,480 -0.45(-4.96%)
Oct 21, 2015 9.290 9.418 9.010 9.070 46,133 -0.23(-2.47%)
Oct 20, 2015 9.520 9.604 9.150 9.300 57,419 -0.06(-0.64%)
Oct 19, 2015 9.350 9.490 9.310 9.360 26,534 -0.16(-1.68%)
Oct 16, 2015 9.510 9.590 9.320 9.520 37,867 +0.08(+0.85%)
Oct 15, 2015 9.270 9.510 9.050 9.440 47,451 +0.11(+1.18%)
Oct 14, 2015 9.120 9.770 9.110 9.330 40,654 +0.27(+2.98%)
Oct 13, 2015 9.210 9.340 9.000 9.060 49,196 -0.15(-1.63%)
Oct 12, 2015 9.850 9.850 9.000 9.210 54,249 -0.51(-5.25%)
Oct 09, 2015 9.210 9.750 9.210 9.720 56,492 +0.56(+6.11%)
Oct 08, 2015 9.430 9.430 9.070 9.160 36,457 -0.32(-3.38%)
Oct 07, 2015 8.900 9.510 8.900 9.480 57,232 +0.59(+6.64%)
Oct 06, 2015 9.310 9.550 8.857 8.890 57,956 -0.48(-5.12%)
Oct 05, 2015 8.690 9.450 8.690 9.370 73,125 +0.71(+8.20%)
Oct 02, 2015 8.290 8.690 8.270 8.660 59,214 +0.35(+4.21%)
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.