Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
5.52
+0.15 (2.79%)
At close: Feb 17, 2026, 4:00 PM EST
5.52
0.00 (0.00%)
After-hours: Feb 17, 2026, 5:01 PM EST
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 5.37 | 5.57 | 5.28 | 5.51 | 5.51 | 2.61% | 143,603 |
| Feb 13, 2026 | 5.33 | 5.54 | 5.30 | 5.37 | 5.37 | 0.94% | 197,900 |
| Feb 12, 2026 | 5.46 | 5.49 | 5.28 | 5.32 | 5.32 | -2.56% | 92,156 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.25 | 5.46 | 5.46 | -1.27% | 130,192 |
| Feb 10, 2026 | 5.39 | 5.60 | 5.36 | 5.53 | 5.53 | 2.79% | 108,026 |
| Feb 9, 2026 | 5.64 | 5.64 | 5.32 | 5.38 | 5.38 | -4.27% | 179,947 |
| Feb 6, 2026 | 5.38 | 5.64 | 5.38 | 5.62 | 5.62 | 4.46% | 161,780 |
| Feb 5, 2026 | 5.55 | 5.57 | 5.32 | 5.38 | 5.38 | -3.76% | 177,864 |
| Feb 4, 2026 | 5.61 | 5.74 | 5.52 | 5.59 | 5.59 | -0.18% | 203,667 |
| Feb 3, 2026 | 5.95 | 5.95 | 5.55 | 5.60 | 5.60 | -5.88% | 231,137 |
| Feb 2, 2026 | 5.81 | 6.07 | 5.78 | 5.95 | 5.95 | 1.71% | 168,748 |
| Jan 30, 2026 | 5.90 | 5.92 | 5.74 | 5.85 | 5.85 | -1.18% | 121,962 |
| Jan 29, 2026 | 5.80 | 6.02 | 5.70 | 5.92 | 5.92 | 2.07% | 229,164 |
| Jan 28, 2026 | 6.05 | 6.06 | 5.78 | 5.80 | 5.80 | -3.97% | 151,958 |
| Jan 27, 2026 | 5.75 | 6.06 | 5.58 | 6.04 | 6.04 | 5.04% | 323,959 |
| Jan 26, 2026 | 5.87 | 5.93 | 5.75 | 5.75 | 5.75 | -2.04% | 143,335 |
| Jan 23, 2026 | 6.03 | 6.03 | 5.85 | 5.87 | 5.87 | -2.49% | 120,198 |
| Jan 22, 2026 | 5.91 | 6.20 | 5.90 | 6.02 | 6.02 | 2.91% | 151,032 |
| Jan 21, 2026 | 5.82 | 6.02 | 5.74 | 5.85 | 5.85 | 1.92% | 186,666 |
| Jan 20, 2026 | 5.79 | 5.96 | 5.73 | 5.74 | 5.74 | -2.55% | 181,365 |
| Jan 16, 2026 | 6.08 | 6.08 | 5.83 | 5.89 | 5.89 | -3.13% | 228,061 |
| Jan 15, 2026 | 6.26 | 6.27 | 6.05 | 6.08 | 6.08 | -2.41% | 191,912 |
| Jan 14, 2026 | 6.35 | 6.44 | 6.13 | 6.23 | 6.23 | -2.35% | 216,416 |
| Jan 13, 2026 | 6.53 | 6.57 | 6.34 | 6.38 | 6.38 | -2.00% | 174,782 |
| Jan 12, 2026 | 6.60 | 6.61 | 6.47 | 6.51 | 6.51 | -1.36% | 143,471 |
| Jan 9, 2026 | 6.72 | 6.83 | 6.48 | 6.60 | 6.60 | -1.35% | 169,519 |
| Jan 8, 2026 | 6.78 | 6.85 | 6.65 | 6.69 | 6.69 | -0.89% | 129,547 |
| Jan 7, 2026 | 6.84 | 6.88 | 6.67 | 6.75 | 6.75 | -1.46% | 100,973 |
| Jan 6, 2026 | 7.11 | 7.11 | 6.80 | 6.85 | 6.85 | -3.39% | 108,594 |
| Jan 5, 2026 | 6.95 | 7.29 | 6.95 | 7.09 | 7.09 | 2.31% | 127,034 |
| Jan 2, 2026 | 7.12 | 7.30 | 6.90 | 6.93 | 6.93 | -2.67% | 106,663 |
| Dec 31, 2025 | 7.06 | 7.14 | 6.99 | 7.12 | 7.12 | 0.56% | 102,500 |
| Dec 30, 2025 | 7.10 | 7.27 | 7.05 | 7.08 | 7.08 | -0.84% | 122,427 |
| Dec 29, 2025 | 7.04 | 7.25 | 6.94 | 7.14 | 7.14 | 1.85% | 123,420 |
| Dec 26, 2025 | 7.03 | 7.05 | 6.90 | 7.01 | 7.01 | -0.14% | 124,432 |
| Dec 24, 2025 | 7.02 | 7.04 | 6.87 | 7.02 | 7.02 | - | 82,449 |
| Dec 23, 2025 | 7.00 | 7.10 | 6.94 | 7.02 | 7.02 | -0.57% | 120,662 |
| Dec 22, 2025 | 7.20 | 7.32 | 7.05 | 7.06 | 7.06 | -1.67% | 108,523 |
| Dec 19, 2025 | 7.41 | 7.46 | 7.17 | 7.18 | 7.18 | -3.62% | 129,104 |
| Dec 18, 2025 | 7.47 | 7.77 | 7.37 | 7.45 | 7.45 | 0.13% | 80,190 |
| Dec 17, 2025 | 7.49 | 7.72 | 7.38 | 7.44 | 7.44 | -0.27% | 149,094 |
| Dec 16, 2025 | 7.47 | 7.68 | 7.30 | 7.46 | 7.46 | -1.32% | 141,449 |
| Dec 15, 2025 | 7.18 | 7.77 | 7.18 | 7.56 | 7.56 | 5.73% | 275,128 |
| Dec 12, 2025 | 7.06 | 7.22 | 6.94 | 7.15 | 7.15 | 1.27% | 84,378 |
| Dec 11, 2025 | 7.00 | 7.15 | 6.95 | 7.06 | 7.06 | -0.14% | 72,442 |
| Dec 10, 2025 | 6.85 | 7.13 | 6.78 | 7.07 | 7.07 | 3.51% | 109,489 |
| Dec 9, 2025 | 6.82 | 6.95 | 6.79 | 6.83 | 6.83 | -0.87% | 97,316 |
| Dec 8, 2025 | 6.90 | 6.93 | 6.80 | 6.89 | 6.89 | 0.44% | 65,122 |
| Dec 5, 2025 | 6.90 | 7.10 | 6.84 | 6.86 | 6.86 | -1.01% | 91,019 |
| Dec 4, 2025 | 7.04 | 7.13 | 6.91 | 6.93 | 6.93 | -2.39% | 78,364 |