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

Travelzoo (NQ: TZOO )

8.220 -0.220 (-2.61%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 (%)
Mar 31, 2023 5.590 6.090 5.575 6.040 122,905 +0.52(+9.42%)
Mar 30, 2023 5.430 5.550 5.330 5.520 52,169 +0.21(+3.95%)
Mar 29, 2023 5.350 5.500 5.275 5.310 80,711 +0.07(+1.34%)
Mar 28, 2023 5.190 5.290 5.190 5.240 40,724 +0.09(+1.75%)
Mar 27, 2023 5.230 5.270 5.143 5.150 33,409 -0.02(-0.39%)
Mar 24, 2023 5.190 5.200 5.135 5.170 15,149 -0.01(-0.29%)
Mar 23, 2023 5.430 5.430 5.140 5.185 39,683 -0.08(-1.61%)
Mar 22, 2023 5.370 5.800 5.225 5.270 262,711 +0.69(+15.07%)
Mar 21, 2023 4.550 4.770 4.550 4.580 48,944 +0.07(+1.55%)
Mar 20, 2023 4.800 4.800 4.510 4.510 6,481 -0.02(-0.44%)
Mar 17, 2023 4.690 4.800 4.520 4.530 28,853 -0.12(-2.58%)
Mar 16, 2023 4.750 4.870 4.641 4.650 20,131 -0.15(-3.12%)
Mar 15, 2023 4.750 5.000 4.750 4.800 11,407 +0.03(+0.63%)
Mar 14, 2023 5.090 5.090 4.760 4.770 11,277 -0.12(-2.45%)
Mar 13, 2023 4.800 5.040 4.800 4.890 11,244 -0.02(-0.41%)
Mar 10, 2023 4.880 5.060 4.820 4.910 18,841 -0.04(-0.81%)
Mar 09, 2023 5.010 5.040 4.950 4.950 4,272 -0.01(-0.20%)
Mar 08, 2023 4.950 5.060 4.930 4.960 4,485 -0.10(-1.98%)
Mar 07, 2023 5.090 5.180 4.920 5.060 12,013 -0.09(-1.75%)
Mar 06, 2023 5.200 5.250 5.090 5.150 7,915 -0.03(-0.58%)
Mar 03, 2023 5.120 5.250 5.116 5.180 13,731 -0.07(-1.33%)
Mar 02, 2023 4.970 5.250 4.930 5.250 9,242 +0.21(+4.17%)
Mar 01, 2023 4.910 5.130 4.910 5.040 13,914 +0.06(+1.20%)
Feb 28, 2023 4.930 4.980 4.890 4.980 11,990 +0.07(+1.43%)
Feb 27, 2023 5.002 5.072 4.910 4.910 8,023 -0.04(-0.81%)
Feb 24, 2023 4.930 5.051 4.930 4.950 26,080 -0.05(-1.00%)
Feb 23, 2023 5.100 5.100 4.990 5.000 16,262 +0.05(+1.01%)
Feb 22, 2023 5.000 5.070 4.950 4.950 11,218 -0.04(-0.80%)
Feb 21, 2023 5.100 5.100 4.980 4.990 13,031 -0.08(-1.58%)
Feb 17, 2023 5.010 5.110 4.980 5.070 19,993 +0.05(+1.00%)
Feb 16, 2023 5.190 5.260 5.000 5.020 34,610 -0.23(-4.38%)
Feb 15, 2023 5.080 5.350 5.050 5.250 34,972 +0.16(+3.14%)
Feb 14, 2023 5.085 5.100 5.030 5.090 12,390 +0.11(+2.21%)
Feb 13, 2023 5.000 5.100 4.940 4.980 15,316 +0.04(+0.81%)
Feb 10, 2023 5.060 5.060 4.910 4.940 10,794 -0.21(-4.08%)
Feb 09, 2023 5.230 5.230 5.060 5.150 18,306 -0.07(-1.34%)
Feb 08, 2023 5.270 5.270 5.059 5.220 17,261 +0.04(+0.77%)
Feb 07, 2023 5.000 5.220 5.000 5.180 26,115 +0.26(+5.28%)
Feb 06, 2023 4.910 5.200 4.800 4.920 27,727 +0.01(+0.20%)
Feb 03, 2023 5.160 5.290 4.780 4.910 37,441 -0.33(-6.30%)
Feb 02, 2023 5.230 5.429 5.140 5.240 45,256 +0.00(+0.00%)
Feb 01, 2023 5.300 5.330 5.240 5.240 17,947 -0.10(-1.87%)
Jan 31, 2023 5.310 5.362 5.260 5.340 22,549 +0.00(+0.00%)
Jan 30, 2023 5.390 5.390 5.290 5.340 18,213 +0.02(+0.38%)
Jan 27, 2023 5.330 5.400 5.300 5.320 20,428 -0.04(-0.75%)
Jan 26, 2023 5.290 5.410 5.250 5.360 25,449 +0.07(+1.32%)
Jan 25, 2023 5.230 5.332 5.100 5.290 40,345 -0.03(-0.56%)
Jan 24, 2023 5.410 5.450 5.265 5.320 44,325 -0.10(-1.85%)
Jan 23, 2023 5.480 5.520 5.330 5.420 64,332 +0.08(+1.50%)
Jan 20, 2023 5.500 5.500 5.290 5.340 97,181 +0.06(+1.14%)
Jan 19, 2023 5.240 5.290 5.190 5.280 33,512 +0.10(+1.93%)
Jan 18, 2023 5.200 5.240 5.160 5.180 19,137 -0.02(-0.38%)
Jan 17, 2023 5.200 5.310 5.010 5.200 45,525 -0.07(-1.33%)
Jan 13, 2023 5.160 5.344 5.150 5.270 37,224 +0.03(+0.57%)
Jan 12, 2023 5.270 5.400 4.982 5.240 38,788 -0.06(-1.13%)
Jan 11, 2023 5.150 5.388 5.110 5.300 66,532 +0.21(+4.13%)
Jan 10, 2023 5.000 5.180 4.810 5.090 67,212 +0.13(+2.62%)
Jan 09, 2023 5.000 5.174 4.802 4.960 106,266 -0.01(-0.20%)
Jan 06, 2023 5.060 5.250 4.870 4.970 184,747 -0.42(-7.79%)
Jan 05, 2023 5.100 5.609 4.800 5.390 321,764 +0.26(+5.07%)
Jan 04, 2023 4.410 5.380 4.410 5.130 520,843 +0.47(+10.09%)
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.