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

Travelzoo (NQ: TZOO )

8.110 -0.230 (-2.76%)
Streaming Delayed Price Updated: 10:00 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 (%)
Dec 31, 2018 8.040 10.00 8.040 9.830 219,500 +1.89(+23.80%)
Dec 28, 2018 7.900 8.200 7.770 7.940 36,000 +0.12(+1.53%)
Dec 27, 2018 7.740 8.190 7.560 7.820 30,159 -0.03(-0.38%)
Dec 26, 2018 7.840 8.130 7.610 7.850 45,584 +0.05(+0.64%)
Dec 24, 2018 8.060 8.060 7.800 7.800 17,900 -0.31(-3.82%)
Dec 21, 2018 8.520 8.560 7.870 8.110 89,100 -0.40(-4.70%)
Dec 20, 2018 8.770 8.910 8.380 8.510 53,787 -0.27(-3.08%)
Dec 19, 2018 8.880 9.240 8.570 8.780 102,178 -0.07(-0.79%)
Dec 18, 2018 8.670 9.066 8.616 8.850 171,430 +0.27(+3.15%)
Dec 17, 2018 8.000 9.190 8.000 8.580 122,653 +0.63(+7.92%)
Dec 14, 2018 8.170 8.230 7.880 7.950 52,000 -0.22(-2.69%)
Dec 13, 2018 8.270 8.290 7.970 8.170 28,486 -0.09(-1.09%)
Dec 12, 2018 8.620 8.917 8.180 8.260 116,171 -0.49(-5.60%)
Dec 11, 2018 9.100 9.120 8.550 8.750 34,303 -0.21(-2.34%)
Dec 10, 2018 8.800 8.980 8.550 8.960 71,229 +0.17(+1.93%)
Dec 07, 2018 8.970 8.990 8.605 8.790 41,600 -0.21(-2.33%)
Dec 06, 2018 8.530 9.060 8.530 9.000 19,403 +0.38(+4.41%)
Dec 04, 2018 9.120 9.120 8.530 8.620 30,200 -0.50(-5.48%)
Dec 03, 2018 9.150 9.150 8.890 9.120 64,968 +0.10(+1.11%)
Nov 30, 2018 9.070 9.270 8.920 9.020 72,000 -0.07(-0.77%)
Nov 29, 2018 9.020 9.250 8.953 9.090 116,672 -0.03(-0.33%)
Nov 28, 2018 8.650 9.170 8.480 9.120 73,082 +0.50(+5.80%)
Nov 27, 2018 8.870 8.870 8.540 8.620 19,029 -0.29(-3.25%)
Nov 26, 2018 8.860 9.180 8.810 8.910 28,857 +0.24(+2.77%)
Nov 23, 2018 8.700 8.980 8.430 8.670 18,500 -0.15(-1.70%)
Nov 21, 2018 8.820 8.820 8.820 0 +0.40(+4.75%)
Nov 20, 2018 8.130 8.515 8.100 8.420 175,382 +0.16(+1.94%)
Nov 19, 2018 9.130 9.130 8.260 8.260 82,625 -0.94(-10.22%)
Nov 16, 2018 9.000 9.250 8.610 9.200 43,900 +0.11(+1.21%)
Nov 15, 2018 8.620 9.156 8.570 9.090 19,857 +0.39(+4.48%)
Nov 14, 2018 8.950 9.410 8.660 8.700 44,176 -0.13(-1.47%)
Nov 13, 2018 8.850 9.190 8.710 8.830 32,635 -0.02(-0.23%)
Nov 12, 2018 9.100 9.125 8.810 8.850 41,748 -0.26(-2.85%)
Nov 09, 2018 9.480 9.580 9.100 9.110 39,200 -0.50(-5.20%)
Nov 08, 2018 10.16 10.30 9.530 9.610 73,336 -0.65(-6.34%)
Nov 07, 2018 9.840 10.29 9.839 10.26 102,006 +0.43(+4.37%)
Nov 06, 2018 9.270 10.12 9.055 9.830 154,492 +0.58(+6.27%)
Nov 05, 2018 8.800 9.360 8.750 9.250 108,503 +0.46(+5.23%)
Nov 02, 2018 8.520 9.080 8.520 8.790 134,300 +0.30(+3.53%)
Nov 01, 2018 7.660 8.750 7.660 8.490 212,975 +0.82(+10.69%)
Oct 31, 2018 7.600 7.850 7.150 7.670 234,088 +0.19(+2.54%)
Oct 30, 2018 7.480 7.830 7.000 7.480 264,982 +0.05(+0.67%)
Oct 29, 2018 8.000 8.000 7.147 7.430 268,225 -0.57(-7.13%)
Oct 26, 2018 7.820 8.000 7.410 8.000 190,700 +0.04(+0.50%)
Oct 25, 2018 8.280 8.440 7.825 7.960 167,934 -0.04(-0.50%)
Oct 24, 2018 10.00 10.00 7.500 8.000 436,734 -3.65(-31.33%)
Oct 23, 2018 11.40 12.01 11.02 11.65 72,853 +0.03(+0.26%)
Oct 22, 2018 10.82 11.63 10.60 11.62 56,743 +0.82(+7.59%)
Oct 19, 2018 11.02 11.15 10.35 10.80 68,900 -0.22(-2.00%)
Oct 18, 2018 11.30 11.34 10.82 11.02 20,288 -0.32(-2.82%)
Oct 17, 2018 11.59 11.59 11.11 11.34 28,954 -0.12(-1.05%)
Oct 16, 2018 10.93 11.93 10.93 11.46 26,455 +0.52(+4.75%)
Oct 15, 2018 10.76 11.13 10.63 10.94 29,332 +0.15(+1.39%)
Oct 12, 2018 10.80 11.05 10.40 10.79 105,400 +0.16(+1.51%)
Oct 11, 2018 11.02 11.33 10.55 10.63 44,166 -0.40(-3.63%)
Oct 10, 2018 12.07 12.16 10.92 11.03 66,386 -1.05(-8.69%)
Oct 09, 2018 12.09 12.38 11.88 12.08 101,919 -0.02(-0.17%)
Oct 08, 2018 12.09 12.50 11.83 12.10 188,436 -0.03(-0.25%)
Oct 05, 2018 12.03 12.33 11.60 12.13 151,700 +0.09(+0.75%)
Oct 04, 2018 12.16 12.36 11.91 12.04 86,343 -0.12(-0.99%)
Oct 03, 2018 11.20 12.22 11.20 12.16 104,229 +0.87(+7.71%)
Oct 02, 2018 11.59 11.59 11.00 11.29 86,042 -0.30(-2.59%)
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.