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

Travelzoo (NQ: TZOO )

7.940 -0.400 (-4.80%)
Streaming Delayed Price Updated: 9:37 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, 2021 9.624 9.690 9.230 9.420 81,273 -0.25(-2.59%)
Dec 30, 2021 9.420 9.969 9.420 9.670 39,593 +0.17(+1.79%)
Dec 29, 2021 9.960 10.00 9.470 9.500 31,962 -0.51(-5.09%)
Dec 28, 2021 10.06 10.50 9.940 10.01 49,022 -0.12(-1.18%)
Dec 27, 2021 10.11 10.29 10.08 10.13 34,045 -0.03(-0.30%)
Dec 23, 2021 10.06 10.41 10.06 10.16 81,661 +0.06(+0.59%)
Dec 22, 2021 10.19 10.30 10.06 10.10 25,909 -0.09(-0.88%)
Dec 21, 2021 9.740 10.33 9.730 10.19 65,847 +0.55(+5.71%)
Dec 20, 2021 9.790 9.990 9.540 9.640 69,398 -0.36(-3.60%)
Dec 17, 2021 9.810 10.08 9.560 10.00 46,374 +0.12(+1.21%)
Dec 16, 2021 10.40 10.40 9.820 9.880 38,688 -0.38(-3.70%)
Dec 15, 2021 10.27 10.32 9.760 10.26 61,101 -0.11(-1.06%)
Dec 14, 2021 10.20 10.65 10.13 10.37 77,115 +0.04(+0.39%)
Dec 13, 2021 10.33 10.51 10.08 10.33 67,632 -0.13(-1.24%)
Dec 10, 2021 10.55 10.65 10.26 10.46 44,727 -0.02(-0.19%)
Dec 09, 2021 10.46 10.68 10.41 10.48 82,131 -0.11(-1.04%)
Dec 08, 2021 10.26 10.73 10.11 10.59 64,955 +0.29(+2.82%)
Dec 07, 2021 10.22 10.58 10.08 10.30 93,535 +0.24(+2.39%)
Dec 06, 2021 9.350 10.16 9.320 10.06 85,167 +0.56(+5.89%)
Dec 03, 2021 9.470 9.580 9.220 9.500 86,470 +0.03(+0.32%)
Dec 02, 2021 9.180 9.620 9.180 9.470 107,801 +0.37(+4.07%)
Dec 01, 2021 9.620 9.850 9.100 9.100 155,889 -0.27(-2.88%)
Nov 30, 2021 9.510 9.600 9.180 9.370 83,600 -0.21(-2.19%)
Nov 29, 2021 9.207 10.03 9.207 9.580 146,057 +0.19(+2.02%)
Nov 26, 2021 9.120 9.710 9.120 9.390 93,430 -0.37(-3.79%)
Nov 24, 2021 9.480 9.960 9.480 9.760 74,768 +0.23(+2.41%)
Nov 23, 2021 9.490 9.680 9.410 9.530 71,863 +0.07(+0.74%)
Nov 22, 2021 9.700 9.831 9.210 9.460 114,600 -0.24(-2.47%)
Nov 19, 2021 9.560 9.825 9.530 9.700 73,319 +0.09(+0.94%)
Nov 18, 2021 10.08 9.670 9.590 9.610 96,019 -0.52(-5.13%)
Nov 17, 2021 9.920 10.24 9.790 10.13 99,101 +0.26(+2.63%)
Nov 16, 2021 10.24 10.45 9.836 9.870 95,080 -0.42(-4.08%)
Nov 15, 2021 10.24 10.31 9.990 10.29 57,397 +0.19(+1.88%)
Nov 12, 2021 10.24 10.24 10.01 10.10 81,006 -0.12(-1.17%)
Nov 11, 2021 10.35 10.84 10.10 10.22 64,983 -0.19(-1.83%)
Nov 10, 2021 10.50 10.41 144,205 -0.12(-1.14%)
Nov 09, 2021 10.81 10.81 10.37 10.53 108,828 -0.44(-4.01%)
Nov 08, 2021 11.15 11.37 10.77 10.97 133,948 +0.04(+0.37%)
Nov 05, 2021 10.18 10.94 10.13 10.93 297,378 +1.18(+12.10%)
Nov 04, 2021 10.19 10.28 9.740 9.750 130,242 -0.26(-2.60%)
Nov 03, 2021 10.06 10.64 9.990 10.01 119,691 -0.12(-1.18%)
Nov 02, 2021 10.16 10.36 9.759 10.13 194,132 -0.07(-0.69%)
Nov 01, 2021 10.21 10.29 9.760 10.20 147,484 -0.06(-0.58%)
Oct 29, 2021 11.11 11.46 10.20 10.26 215,779 -1.40(-12.01%)
Oct 28, 2021 11.27 11.98 11.12 11.66 148,452 +0.38(+3.37%)
Oct 27, 2021 11.61 11.71 11.19 11.28 33,569 -0.34(-2.93%)
Oct 26, 2021 12.16 11.62 29,830 -0.55(-4.52%)
Oct 25, 2021 13.90 13.90 12.03 12.17 63,637 -0.43(-3.41%)
Oct 22, 2021 12.61 12.72 12.15 12.60 67,930 -0.13(-1.02%)
Oct 21, 2021 12.27 13.20 12.26 12.73 69,804 +0.33(+2.66%)
Oct 20, 2021 13.09 13.28 12.15 12.40 100,042 -0.92(-6.91%)
Oct 19, 2021 11.84 13.39 11.75 13.32 202,744 +1.57(+13.36%)
Oct 18, 2021 11.37 11.97 11.34 11.75 72,579 +0.34(+2.98%)
Oct 15, 2021 11.51 11.69 11.38 11.41 41,776 +0.13(+1.15%)
Oct 14, 2021 11.26 11.43 10.91 11.28 60,873 +0.14(+1.26%)
Oct 13, 2021 11.24 11.69 11.05 11.14 41,588 -0.12(-1.07%)
Oct 12, 2021 11.19 11.69 11.07 11.26 32,968 +0.06(+0.54%)
Oct 11, 2021 11.65 11.68 11.17 11.20 28,433 -0.41(-3.53%)
Oct 08, 2021 11.92 12.03 11.54 11.61 16,770 -0.23(-1.94%)
Oct 07, 2021 11.27 11.94 11.27 11.84 114,916 +0.74(+6.67%)
Oct 06, 2021 11.67 11.78 11.03 11.10 91,004 -0.60(-5.13%)
Oct 05, 2021 11.82 12.35 11.65 11.70 81,454 -0.05(-0.43%)
Oct 04, 2021 12.29 12.29 11.57 11.75 48,949 -0.50(-4.08%)
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.