Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
15.41
+0.38 (2.53%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 14.84 | 15.42 | 14.81 | 15.03 | 15.03 | 2.95% | 302,731 |
| Oct 23, 2024 | 13.75 | 15.71 | 13.52 | 14.60 | 14.60 | 12.92% | 529,982 |
| Oct 22, 2024 | 12.55 | 13.10 | 12.55 | 12.93 | 12.93 | 2.95% | 129,561 |
| Oct 21, 2024 | 12.70 | 12.78 | 12.36 | 12.56 | 12.56 | -1.02% | 68,256 |
| Oct 18, 2024 | 12.62 | 12.73 | 12.49 | 12.69 | 12.69 | 1.20% | 37,262 |
| Oct 17, 2024 | 12.72 | 12.75 | 12.40 | 12.54 | 12.54 | -0.63% | 67,657 |
| Oct 16, 2024 | 12.39 | 12.66 | 12.33 | 12.62 | 12.62 | 1.86% | 39,409 |
| Oct 15, 2024 | 12.45 | 12.50 | 12.25 | 12.39 | 12.39 | -1.12% | 50,448 |
| Oct 14, 2024 | 12.50 | 12.66 | 12.35 | 12.53 | 12.53 | -0.16% | 70,119 |
| Oct 11, 2024 | 12.43 | 12.66 | 12.40 | 12.55 | 12.55 | 1.54% | 68,911 |
| Oct 10, 2024 | 12.26 | 12.39 | 12.14 | 12.36 | 12.36 | 0.90% | 56,692 |
| Oct 9, 2024 | 12.20 | 12.33 | 11.94 | 12.25 | 12.25 | 0.49% | 63,862 |
| Oct 8, 2024 | 11.90 | 12.25 | 11.86 | 12.19 | 12.19 | 2.61% | 76,244 |
| Oct 7, 2024 | 11.60 | 12.12 | 11.59 | 11.88 | 11.88 | 1.45% | 116,787 |
| Oct 4, 2024 | 11.82 | 12.00 | 11.68 | 11.71 | 11.71 | 0.26% | 64,472 |
| Oct 3, 2024 | 11.59 | 11.81 | 11.37 | 11.68 | 11.68 | -0.34% | 84,308 |
| Oct 2, 2024 | 12.10 | 12.10 | 11.64 | 11.72 | 11.72 | -2.66% | 72,348 |
| Oct 1, 2024 | 12.00 | 12.34 | 11.97 | 12.04 | 12.04 | -0.08% | 94,680 |
| Sep 30, 2024 | 12.37 | 12.56 | 11.67 | 12.05 | 12.05 | -4.06% | 133,822 |
| Sep 27, 2024 | 12.50 | 12.89 | 12.40 | 12.56 | 12.56 | 1.62% | 148,623 |
| Sep 26, 2024 | 12.97 | 12.97 | 12.25 | 12.36 | 12.36 | -3.36% | 116,385 |
| Sep 25, 2024 | 12.98 | 13.21 | 12.75 | 12.79 | 12.79 | -1.99% | 155,660 |
| Sep 24, 2024 | 13.26 | 13.34 | 12.63 | 13.05 | 13.05 | -1.06% | 142,763 |
| Sep 23, 2024 | 14.39 | 14.39 | 12.82 | 13.19 | 13.19 | -6.72% | 180,635 |
| Sep 20, 2024 | 14.10 | 14.46 | 14.07 | 14.14 | 14.14 | 0.35% | 132,157 |
| Sep 19, 2024 | 14.81 | 14.96 | 13.97 | 14.09 | 14.09 | -4.15% | 222,679 |
| Sep 18, 2024 | 14.71 | 15.01 | 14.47 | 14.70 | 14.70 | 0.96% | 103,533 |
| Sep 17, 2024 | 14.34 | 14.65 | 14.28 | 14.56 | 14.56 | 1.68% | 85,932 |
| Sep 16, 2024 | 15.11 | 15.12 | 13.93 | 14.32 | 14.32 | -4.02% | 270,637 |
| Sep 13, 2024 | 14.68 | 15.23 | 14.62 | 14.92 | 14.92 | 2.05% | 187,296 |
| Sep 12, 2024 | 13.95 | 14.63 | 13.82 | 14.62 | 14.62 | 6.33% | 153,496 |
| Sep 11, 2024 | 13.89 | 14.66 | 13.34 | 13.75 | 13.75 | -0.87% | 184,260 |
| Sep 10, 2024 | 13.22 | 13.98 | 12.72 | 13.87 | 13.87 | 5.64% | 172,943 |
| Sep 9, 2024 | 11.64 | 13.20 | 11.64 | 13.13 | 13.13 | 14.17% | 249,906 |
| Sep 6, 2024 | 11.15 | 11.56 | 11.12 | 11.50 | 11.50 | 3.60% | 99,097 |
| Sep 5, 2024 | 11.09 | 11.18 | 10.80 | 11.10 | 11.10 | 0.36% | 87,427 |
| Sep 4, 2024 | 11.21 | 11.43 | 10.90 | 11.06 | 11.06 | 0.64% | 78,610 |
| Sep 3, 2024 | 11.89 | 12.23 | 10.96 | 10.99 | 10.99 | -8.95% | 130,044 |
| Aug 30, 2024 | 12.09 | 12.25 | 11.97 | 12.07 | 12.07 | 0.67% | 46,788 |
| Aug 29, 2024 | 12.00 | 12.21 | 11.89 | 11.99 | 11.99 | 0.84% | 100,398 |
| Aug 28, 2024 | 12.15 | 12.43 | 11.85 | 11.89 | 11.89 | -2.62% | 67,840 |
| Aug 27, 2024 | 11.77 | 12.32 | 11.77 | 12.21 | 12.21 | 3.56% | 65,627 |
| Aug 26, 2024 | 11.93 | 12.11 | 11.73 | 11.79 | 11.79 | -1.34% | 120,076 |
| Aug 23, 2024 | 12.03 | 12.10 | 11.81 | 11.95 | 11.95 | 0.17% | 106,731 |
| Aug 22, 2024 | 12.21 | 12.47 | 11.84 | 11.93 | 11.93 | -2.05% | 104,635 |
| Aug 21, 2024 | 12.56 | 12.56 | 11.92 | 12.18 | 12.18 | -2.17% | 72,549 |
| Aug 20, 2024 | 12.30 | 12.59 | 12.11 | 12.45 | 12.45 | 1.06% | 133,507 |
| Aug 19, 2024 | 11.80 | 12.37 | 11.80 | 12.32 | 12.32 | 3.79% | 148,233 |
| Aug 16, 2024 | 11.81 | 12.12 | 11.70 | 11.87 | 11.87 | -0.08% | 159,885 |
| Aug 15, 2024 | 11.71 | 12.00 | 11.63 | 11.88 | 11.88 | 2.33% | 116,680 |
| Aug 14, 2024 | 11.40 | 11.94 | 11.40 | 11.61 | 11.61 | 1.84% | 197,672 |
| Aug 13, 2024 | 11.11 | 11.62 | 11.07 | 11.40 | 11.40 | 4.01% | 175,857 |
| Aug 12, 2024 | 10.48 | 11.11 | 10.39 | 10.96 | 10.96 | 5.59% | 167,423 |
| Aug 9, 2024 | 10.49 | 10.67 | 10.10 | 10.38 | 10.38 | -1.05% | 150,933 |
| Aug 8, 2024 | 9.85 | 10.64 | 9.58 | 10.49 | 10.49 | 7.92% | 272,677 |
| Aug 7, 2024 | 9.51 | 10.00 | 9.51 | 9.72 | 9.72 | 3.96% | 84,316 |
| Aug 6, 2024 | 9.57 | 9.80 | 9.29 | 9.35 | 9.35 | -1.79% | 107,605 |
| Aug 5, 2024 | 9.16 | 9.63 | 9.16 | 9.52 | 9.52 | -3.45% | 165,012 |
| Aug 2, 2024 | 9.96 | 10.20 | 9.43 | 9.86 | 9.86 | -3.24% | 142,412 |
| Aug 1, 2024 | 10.25 | 10.31 | 10.04 | 10.19 | 10.19 | 0.20% | 102,923 |
| Jul 31, 2024 | 10.25 | 10.45 | 10.13 | 10.17 | 10.17 | 0.20% | 81,077 |
| Jul 30, 2024 | 10.05 | 10.26 | 9.99 | 10.15 | 10.15 | 1.40% | 113,991 |
| Jul 29, 2024 | 9.98 | 10.33 | 9.98 | 10.01 | 10.01 | -0.40% | 134,594 |
| Jul 26, 2024 | 9.28 | 10.12 | 9.28 | 10.05 | 10.05 | 7.49% | 186,996 |
| Jul 25, 2024 | 8.08 | 9.53 | 7.81 | 9.35 | 9.35 | 7.35% | 312,479 |
| Jul 24, 2024 | 8.87 | 9.00 | 8.66 | 8.71 | 8.71 | -1.14% | 59,416 |
| Jul 23, 2024 | 8.91 | 9.04 | 8.78 | 8.81 | 8.81 | -1.01% | 85,824 |
| Jul 22, 2024 | 8.56 | 8.95 | 8.50 | 8.90 | 8.90 | 5.20% | 74,522 |
| Jul 19, 2024 | 8.51 | 8.64 | 8.41 | 8.46 | 8.46 | -0.99% | 66,974 |
| Jul 18, 2024 | 8.64 | 8.86 | 8.54 | 8.55 | 8.55 | -0.87% | 59,456 |
| Jul 17, 2024 | 8.53 | 8.76 | 8.52 | 8.62 | 8.62 | 1.06% | 70,151 |
| Jul 16, 2024 | 8.31 | 8.67 | 8.29 | 8.53 | 8.53 | 3.77% | 121,168 |
| Jul 15, 2024 | 7.89 | 8.42 | 7.85 | 8.22 | 8.22 | 5.52% | 107,999 |
| Jul 12, 2024 | 7.59 | 7.79 | 7.52 | 7.79 | 7.79 | 3.59% | 78,791 |
| Jul 11, 2024 | 7.50 | 7.65 | 7.44 | 7.52 | 7.52 | 1.48% | 49,732 |
| Jul 10, 2024 | 7.41 | 7.59 | 7.12 | 7.41 | 7.41 | 0.82% | 77,935 |
| Jul 9, 2024 | 7.54 | 7.58 | 7.35 | 7.35 | 7.35 | -2.78% | 39,973 |
| Jul 8, 2024 | 7.57 | 7.69 | 7.52 | 7.56 | 7.56 | - | 24,112 |
| Jul 5, 2024 | 7.61 | 7.65 | 7.47 | 7.56 | 7.56 | 0.13% | 31,441 |
| Jul 3, 2024 | 7.45 | 7.56 | 7.40 | 7.55 | 7.55 | 2.03% | 23,220 |
| Jul 2, 2024 | 7.51 | 7.54 | 7.32 | 7.40 | 7.40 | -1.20% | 36,840 |
| Jul 1, 2024 | 7.61 | 7.71 | 7.47 | 7.49 | 7.49 | -1.32% | 50,725 |
| Jun 28, 2024 | 7.52 | 7.62 | 7.39 | 7.59 | 7.59 | 0.66% | 64,681 |
| Jun 27, 2024 | 7.86 | 7.86 | 7.50 | 7.54 | 7.54 | -3.46% | 57,766 |
| Jun 26, 2024 | 7.86 | 7.91 | 7.78 | 7.81 | 7.81 | -0.38% | 50,001 |
| Jun 25, 2024 | 7.85 | 7.90 | 7.75 | 7.84 | 7.84 | 0.26% | 117,687 |
| Jun 24, 2024 | 7.98 | 7.98 | 7.73 | 7.82 | 7.82 | -2.01% | 32,168 |
| Jun 21, 2024 | 7.85 | 7.98 | 7.78 | 7.98 | 7.98 | 2.18% | 61,633 |
| Jun 20, 2024 | 7.80 | 7.88 | 7.71 | 7.81 | 7.81 | -0.13% | 63,051 |
| Jun 18, 2024 | 7.90 | 7.99 | 7.71 | 7.82 | 7.82 | -0.76% | 61,728 |
| Jun 17, 2024 | 7.77 | 7.89 | 7.71 | 7.88 | 7.88 | 1.55% | 63,433 |
| Jun 14, 2024 | 7.79 | 7.79 | 7.57 | 7.76 | 7.76 | -1.15% | 51,441 |
| Jun 13, 2024 | 7.88 | 7.90 | 7.72 | 7.85 | 7.85 | -0.25% | 30,186 |
| Jun 12, 2024 | 8.23 | 8.23 | 7.87 | 7.87 | 7.87 | -1.62% | 33,413 |
| Jun 11, 2024 | 7.90 | 8.07 | 7.78 | 8.00 | 8.00 | 1.39% | 36,494 |
| Jun 10, 2024 | 8.06 | 8.14 | 7.77 | 7.89 | 7.89 | -2.95% | 86,526 |
| Jun 7, 2024 | 8.13 | 8.40 | 8.08 | 8.13 | 8.13 | -0.37% | 87,823 |
| Jun 6, 2024 | 8.03 | 8.31 | 7.90 | 8.16 | 8.16 | 1.37% | 100,593 |
| Jun 5, 2024 | 7.96 | 8.14 | 7.91 | 8.05 | 8.05 | 2.29% | 81,082 |
| Jun 4, 2024 | 7.83 | 8.08 | 7.83 | 7.87 | 7.87 | -0.25% | 79,266 |