Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
8.31
-1.73 (-17.23%)
At close: Oct 28, 2025, 4:00 PM EDT
8.61
+0.30 (3.61%)
After-hours: Oct 28, 2025, 7:55 PM EDT
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.14 | 10.21 | 8.10 | 8.31 | 8.31 | -17.23% | 838,177 |
| Oct 27, 2025 | 10.27 | 10.36 | 9.99 | 10.04 | 10.04 | -0.59% | 167,343 |
| Oct 24, 2025 | 10.34 | 10.42 | 10.09 | 10.10 | 10.10 | -0.88% | 68,629 |
| Oct 23, 2025 | 9.97 | 10.24 | 9.95 | 10.19 | 10.19 | 2.83% | 76,270 |
| Oct 22, 2025 | 9.99 | 10.51 | 9.79 | 9.91 | 9.91 | -1.69% | 122,330 |
| Oct 21, 2025 | 10.07 | 10.20 | 9.82 | 10.08 | 10.08 | 0.30% | 71,992 |
| Oct 20, 2025 | 10.00 | 10.25 | 10.00 | 10.05 | 10.05 | 1.31% | 99,320 |
| Oct 17, 2025 | 10.02 | 10.27 | 9.89 | 9.92 | 9.92 | -1.00% | 143,189 |
| Oct 16, 2025 | 10.38 | 10.52 | 10.02 | 10.02 | 10.02 | -3.65% | 89,041 |
| Oct 15, 2025 | 10.43 | 10.69 | 10.29 | 10.40 | 10.40 | 0.29% | 113,698 |
| Oct 14, 2025 | 10.02 | 10.45 | 9.95 | 10.37 | 10.37 | 1.47% | 107,450 |
| Oct 13, 2025 | 9.99 | 10.24 | 9.99 | 10.22 | 10.22 | 3.23% | 136,199 |
| Oct 10, 2025 | 9.99 | 10.35 | 9.79 | 9.90 | 9.90 | -0.40% | 185,581 |
| Oct 9, 2025 | 10.03 | 10.11 | 9.93 | 9.94 | 9.94 | -1.09% | 58,705 |
| Oct 8, 2025 | 9.97 | 10.26 | 9.94 | 10.05 | 10.05 | 0.90% | 73,590 |
| Oct 7, 2025 | 10.08 | 10.23 | 9.62 | 9.96 | 9.96 | -0.30% | 122,375 |
| Oct 6, 2025 | 10.00 | 10.28 | 9.91 | 9.99 | 9.99 | 0.30% | 106,004 |
| Oct 3, 2025 | 9.85 | 10.23 | 9.85 | 9.96 | 9.96 | 1.22% | 88,342 |
| Oct 2, 2025 | 9.86 | 9.92 | 9.67 | 9.84 | 9.84 | -0.20% | 57,932 |
| Oct 1, 2025 | 9.77 | 9.98 | 9.72 | 9.86 | 9.86 | 0.31% | 84,157 |
| Sep 30, 2025 | 10.00 | 10.10 | 9.72 | 9.83 | 9.83 | -1.70% | 69,919 |
| Sep 29, 2025 | 10.20 | 10.20 | 9.93 | 10.00 | 10.00 | -0.10% | 58,517 |
| Sep 26, 2025 | 10.21 | 10.24 | 9.97 | 10.01 | 10.01 | -1.09% | 88,379 |
| Sep 25, 2025 | 10.39 | 10.39 | 10.04 | 10.12 | 10.12 | -3.25% | 87,830 |
| Sep 24, 2025 | 10.42 | 10.57 | 10.30 | 10.46 | 10.46 | 0.87% | 100,122 |
| Sep 23, 2025 | 10.41 | 10.66 | 10.34 | 10.37 | 10.37 | 0.39% | 121,926 |
| Sep 22, 2025 | 10.05 | 10.51 | 10.00 | 10.33 | 10.33 | 1.18% | 162,076 |
| Sep 19, 2025 | 10.30 | 10.64 | 10.11 | 10.21 | 10.21 | -0.97% | 224,573 |
| Sep 18, 2025 | 9.88 | 10.31 | 9.73 | 10.31 | 10.31 | 5.64% | 132,570 |
| Sep 17, 2025 | 9.79 | 9.93 | 9.64 | 9.76 | 9.76 | 0.31% | 89,112 |
| Sep 16, 2025 | 9.69 | 9.76 | 9.62 | 9.73 | 9.73 | 1.25% | 65,034 |
| Sep 15, 2025 | 9.59 | 9.62 | 9.47 | 9.61 | 9.61 | 0.95% | 96,317 |
| Sep 12, 2025 | 9.65 | 9.65 | 9.47 | 9.52 | 9.52 | -0.94% | 46,723 |
| Sep 11, 2025 | 9.33 | 9.65 | 9.33 | 9.61 | 9.61 | 2.56% | 101,274 |
| Sep 10, 2025 | 9.62 | 9.76 | 9.30 | 9.37 | 9.37 | -2.70% | 101,087 |
| Sep 9, 2025 | 9.80 | 9.80 | 9.52 | 9.63 | 9.63 | -1.63% | 58,345 |
| Sep 8, 2025 | 9.56 | 9.96 | 9.51 | 9.79 | 9.79 | 3.49% | 117,454 |
| Sep 5, 2025 | 9.50 | 9.65 | 9.35 | 9.46 | 9.46 | 0.42% | 111,188 |
| Sep 4, 2025 | 9.25 | 9.48 | 9.20 | 9.42 | 9.42 | 1.29% | 81,210 |
| Sep 3, 2025 | 9.72 | 9.96 | 9.29 | 9.30 | 9.30 | -4.32% | 147,737 |
| Sep 2, 2025 | 9.82 | 10.13 | 9.70 | 9.72 | 9.72 | -0.92% | 166,393 |
| Aug 29, 2025 | 9.89 | 10.15 | 9.72 | 9.81 | 9.81 | 0.31% | 108,771 |
| Aug 28, 2025 | 9.90 | 10.16 | 9.77 | 9.78 | 9.78 | 0.10% | 94,880 |
| Aug 27, 2025 | 9.80 | 9.92 | 9.72 | 9.77 | 9.77 | -0.51% | 65,468 |
| Aug 26, 2025 | 9.76 | 9.96 | 9.66 | 9.82 | 9.82 | 1.34% | 56,077 |
| Aug 25, 2025 | 10.11 | 10.11 | 9.68 | 9.69 | 9.69 | -4.15% | 135,728 |
| Aug 22, 2025 | 9.59 | 10.12 | 9.51 | 10.11 | 10.11 | 6.20% | 169,887 |
| Aug 21, 2025 | 9.65 | 9.72 | 9.37 | 9.52 | 9.52 | -1.86% | 132,427 |
| Aug 20, 2025 | 9.99 | 9.99 | 9.64 | 9.70 | 9.70 | -2.90% | 78,672 |
| Aug 19, 2025 | 10.05 | 10.05 | 9.79 | 9.99 | 9.99 | 0.30% | 107,608 |