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

Travelzoo (NQ: TZOO )

8.800 -0.110 (-1.23%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 1, 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 (%)
Apr 29, 2022 6.800 7.100 6.800 6.900 55,386 +0.09(+1.32%)
Apr 28, 2022 6.830 7.070 6.510 6.810 150,934 -0.01(-0.15%)
Apr 27, 2022 7.020 7.064 6.560 6.820 171,676 -0.36(-5.01%)
Apr 26, 2022 7.230 7.390 6.620 7.180 492,675 +0.89(+14.15%)
Apr 25, 2022 5.760 6.550 5.760 6.290 92,604 +0.41(+6.97%)
Apr 22, 2022 5.900 5.965 5.670 5.880 64,988 -0.03(-0.51%)
Apr 21, 2022 6.250 6.337 5.790 5.910 72,433 -0.12(-1.99%)
Apr 20, 2022 6.290 6.350 5.940 6.030 59,935 -0.16(-2.58%)
Apr 19, 2022 5.860 6.240 5.850 6.190 30,579 +0.27(+4.56%)
Apr 18, 2022 6.020 6.180 5.850 5.920 20,310 -0.02(-0.34%)
Apr 14, 2022 5.890 6.050 5.850 5.940 32,083 -0.05(-0.83%)
Apr 13, 2022 5.740 6.030 5.740 5.990 51,773 +0.28(+4.90%)
Apr 12, 2022 6.080 6.180 5.680 5.710 51,218 -0.30(-4.99%)
Apr 11, 2022 5.920 6.110 5.800 6.010 69,871 -0.07(-1.15%)
Apr 08, 2022 6.180 6.320 5.920 6.080 66,901 -0.11(-1.78%)
Apr 07, 2022 6.140 6.290 5.890 6.190 71,182 +0.03(+0.49%)
Apr 06, 2022 6.350 6.600 6.110 6.160 124,608 -0.35(-5.38%)
Apr 05, 2022 6.560 6.700 6.330 6.510 156,384 -0.08(-1.21%)
Apr 04, 2022 6.610 7.210 6.380 6.590 124,147 -0.01(-0.15%)
Apr 01, 2022 6.600 6.710 6.390 6.600 69,672 +0.04(+0.61%)
Mar 31, 2022 6.350 6.618 6.350 6.560 20,944 +0.24(+3.80%)
Mar 30, 2022 6.560 6.583 6.260 6.320 36,383 -0.25(-3.81%)
Mar 29, 2022 6.350 6.690 6.230 6.570 65,576 +0.39(+6.31%)
Mar 28, 2022 6.570 6.600 6.050 6.180 77,681 -0.42(-6.36%)
Mar 25, 2022 6.080 6.710 6.040 6.600 100,019 +0.55(+9.09%)
Mar 24, 2022 6.200 6.268 6.000 6.050 149,395 -0.09(-1.47%)
Mar 23, 2022 6.260 6.270 6.020 6.140 84,241 -0.11(-1.76%)
Mar 22, 2022 6.100 6.415 6.040 6.250 69,655 +0.18(+2.97%)
Mar 21, 2022 6.600 6.785 6.000 6.070 99,007 -0.53(-8.03%)
Mar 18, 2022 6.380 6.870 6.330 6.600 124,959 +0.01(+0.15%)
Mar 17, 2022 5.570 6.750 5.570 6.590 210,765 +1.08(+19.60%)
Mar 16, 2022 5.450 5.970 5.200 5.510 229,700 +0.21(+3.96%)
Mar 15, 2022 5.400 5.790 5.210 5.300 145,027 -0.21(-3.81%)
Mar 14, 2022 6.120 6.140 5.500 5.510 106,680 -0.49(-8.17%)
Mar 11, 2022 6.920 6.920 6.000 6.000 185,610 -0.77(-11.37%)
Mar 10, 2022 7.000 7.070 6.630 6.770 137,064 -0.33(-4.65%)
Mar 09, 2022 7.310 7.605 7.050 7.100 75,995 -0.14(-1.93%)
Mar 08, 2022 7.210 7.597 7.030 7.240 70,573 +0.03(+0.42%)
Mar 07, 2022 7.860 7.860 7.000 7.210 118,848 -0.28(-3.74%)
Mar 04, 2022 8.010 8.020 7.357 7.490 107,297 -0.65(-7.99%)
Mar 03, 2022 9.490 9.525 8.110 8.140 123,059 -1.60(-16.43%)
Mar 02, 2022 9.550 10.06 9.440 9.740 28,205 +0.17(+1.78%)
Mar 01, 2022 9.720 9.887 9.460 9.570 9,740 -0.19(-1.95%)
Feb 28, 2022 9.230 9.800 9.220 9.760 29,619 +0.50(+5.40%)
Feb 25, 2022 9.640 9.500 9.040 9.260 25,256 -0.38(-3.94%)
Feb 24, 2022 9.000 9.700 8.820 9.640 33,788 +0.44(+4.78%)
Feb 23, 2022 9.480 9.630 9.030 9.200 33,810 -0.10(-1.08%)
Feb 22, 2022 9.880 9.880 9.050 9.300 29,093 -0.35(-3.63%)
Feb 18, 2022 9.650 0 -0.14(-1.43%)
Feb 17, 2022 9.820 10.04 9.610 9.790 21,141 -0.12(-1.21%)
Feb 16, 2022 9.970 10.15 9.750 9.910 24,400 -0.06(-0.60%)
Feb 15, 2022 9.640 9.990 9.480 9.970 50,148 +0.57(+6.06%)
Feb 14, 2022 9.510 9.734 9.040 9.400 34,352 +0.19(+2.06%)
Feb 11, 2022 9.740 9.880 8.910 9.210 42,705 -0.45(-4.66%)
Feb 10, 2022 9.580 10.00 9.420 9.660 27,872 -0.05(-0.51%)
Feb 09, 2022 9.730 10.000 9.700 9.710 41,367 +0.19(+2.00%)
Feb 08, 2022 9.390 9.720 9.370 9.520 18,190 +0.11(+1.17%)
Feb 07, 2022 9.110 9.628 9.110 9.410 43,397 +0.24(+2.62%)
Feb 04, 2022 8.800 9.170 8.636 9.170 19,002 +0.39(+4.44%)
Feb 03, 2022 9.080 8.650 8.780 29,022 -0.31(-3.41%)
Feb 02, 2022 9.370 9.370 8.955 9.090 57,665 -0.16(-1.73%)
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.