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

Travelzoo (NQ: TZOO )

8.170 -0.270 (-3.20%)
Streaming Delayed Price Updated: 4:00 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, 2016 7.880 8.191 7.880 8.120 79,240 +0.31(+3.97%)
Mar 30, 2016 8.010 8.010 7.740 7.810 90,798 -0.11(-1.39%)
Mar 29, 2016 7.690 8.030 7.690 7.920 72,749 +0.23(+2.99%)
Mar 28, 2016 7.790 7.800 7.430 7.690 56,346 -0.10(-1.28%)
Mar 24, 2016 7.620 7.790 7.790 7.790 43,400 +0.09(+1.17%)
Mar 23, 2016 7.870 7.900 7.550 7.700 41,899 -0.20(-2.53%)
Mar 22, 2016 7.850 8.030 7.830 7.900 35,557 +0.01(+0.13%)
Mar 21, 2016 8.050 8.176 7.830 7.890 45,204 -0.23(-2.83%)
Mar 18, 2016 8.110 8.230 7.900 8.120 72,890 +0.04(+0.50%)
Mar 17, 2016 7.960 8.150 7.960 8.080 15,439 +0.13(+1.64%)
Mar 16, 2016 7.960 8.098 7.790 7.950 54,178 -0.03(-0.38%)
Mar 15, 2016 8.160 8.170 7.970 7.980 31,439 -0.18(-2.21%)
Mar 14, 2016 8.220 8.400 8.130 8.160 21,906 -0.07(-0.85%)
Mar 11, 2016 8.280 8.280 8.040 8.230 21,762 +0.08(+0.98%)
Mar 10, 2016 8.540 8.540 8.085 8.150 26,979 -0.31(-3.66%)
Mar 09, 2016 8.370 8.640 8.310 8.460 40,165 +0.10(+1.20%)
Mar 08, 2016 8.500 8.510 8.120 8.360 48,542 -0.19(-2.22%)
Mar 07, 2016 8.410 8.640 8.410 8.550 64,813 +0.13(+1.54%)
Mar 04, 2016 8.330 8.530 8.290 8.420 50,003 +0.07(+0.90%)
Mar 03, 2016 8.110 8.480 8.060 8.345 123,216 +0.26(+3.15%)
Mar 02, 2016 7.930 8.130 7.830 8.090 70,122 +0.14(+1.76%)
Mar 01, 2016 7.870 8.030 7.870 7.950 59,810 +0.10(+1.27%)
Feb 29, 2016 7.800 8.050 7.790 7.850 48,921 +0.05(+0.64%)
Feb 26, 2016 7.750 7.930 7.720 7.800 52,104 +0.10(+1.30%)
Feb 25, 2016 7.890 7.890 7.540 7.700 64,057 +0.02(+0.26%)
Feb 24, 2016 7.420 7.790 7.330 7.680 54,756 +0.19(+2.54%)
Feb 23, 2016 7.590 7.760 7.490 7.490 46,262 -0.11(-1.45%)
Feb 22, 2016 7.770 7.810 7.570 7.600 39,102 -0.02(-0.26%)
Feb 19, 2016 7.700 7.875 7.620 7.620 37,434 -0.11(-1.42%)
Feb 18, 2016 7.870 7.950 7.700 7.730 32,129 -0.15(-1.90%)
Feb 17, 2016 7.890 8.100 7.823 7.880 82,399 +0.16(+2.07%)
Feb 16, 2016 7.500 7.890 7.380 7.720 56,275 +0.33(+4.47%)
Feb 12, 2016 7.050 7.390 7.390 7.390 59,700 +0.21(+2.92%)
Feb 11, 2016 7.190 7.280 6.630 7.180 66,839 +0.34(+4.97%)
Feb 10, 2016 6.790 6.920 6.640 6.840 61,736 +0.13(+1.94%)
Feb 09, 2016 6.890 7.050 6.690 6.710 83,611 -0.27(-3.87%)
Feb 08, 2016 6.940 7.070 6.940 6.980 46,626 -0.07(-0.99%)
Feb 05, 2016 7.210 7.310 6.880 7.050 64,893 -0.17(-2.35%)
Feb 04, 2016 7.090 7.522 7.060 7.220 58,403 +0.23(+3.29%)
Feb 03, 2016 7.640 7.640 6.880 6.990 76,069 -0.58(-7.66%)
Feb 02, 2016 7.780 7.870 7.410 7.570 26,859 -0.33(-4.18%)
Feb 01, 2016 8.130 8.130 7.890 7.900 41,079 -0.21(-2.59%)
Jan 29, 2016 7.870 8.130 7.470 8.110 41,014 +0.29(+3.71%)
Jan 28, 2016 7.700 7.930 7.650 7.820 27,887 +0.33(+4.41%)
Jan 27, 2016 7.780 7.880 7.470 7.490 31,617 -0.39(-4.95%)
Jan 26, 2016 7.470 7.970 7.430 7.880 41,827 +0.16(+2.07%)
Jan 25, 2016 7.640 7.820 7.290 7.720 32,624 -0.02(-0.26%)
Jan 22, 2016 7.540 7.930 7.530 7.740 33,998 +0.21(+2.79%)
Jan 21, 2016 6.770 7.660 6.770 7.530 56,636 +0.17(+2.31%)
Jan 20, 2016 7.250 7.520 6.860 7.360 142,700 +0.06(+0.82%)
Jan 19, 2016 7.590 7.590 7.195 7.300 73,445 -0.21(-2.80%)
Jan 15, 2016 7.280 7.510 7.510 7.510 70,300 -0.03(-0.40%)
Jan 14, 2016 7.540 7.710 7.320 7.540 58,209 +0.04(+0.53%)
Jan 13, 2016 7.810 7.830 7.450 7.500 66,224 -0.31(-3.97%)
Jan 12, 2016 7.750 7.840 7.620 7.810 93,955 +0.10(+1.30%)
Jan 11, 2016 7.740 7.795 7.530 7.710 69,538 -0.02(-0.26%)
Jan 08, 2016 7.850 8.060 7.680 7.730 69,317 -0.11(-1.40%)
Jan 07, 2016 8.040 8.120 7.800 7.840 100,834 -0.38(-4.62%)
Jan 06, 2016 8.140 8.360 8.140 8.220 58,744 -0.11(-1.32%)
Jan 05, 2016 8.280 8.410 8.165 8.330 54,378 +0.07(+0.85%)
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.