Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
9.79
+0.33 (3.49%)
At close: Sep 8, 2025, 4:00 PM
9.99
+0.20 (2.04%)
After-hours: Sep 8, 2025, 7:57 PM EDT
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.56 | 9.96 | 9.51 | 9.79 | 9.79 | 3.49% | 117,453 |
| 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 |
| Aug 18, 2025 | 9.99 | 10.01 | 9.77 | 9.96 | 9.96 | 0.20% | 105,873 |
| Aug 15, 2025 | 10.22 | 10.40 | 9.86 | 9.94 | 9.94 | -1.88% | 83,351 |
| Aug 14, 2025 | 10.37 | 10.39 | 10.10 | 10.13 | 10.13 | -2.97% | 118,887 |
| Aug 13, 2025 | 10.16 | 10.69 | 10.01 | 10.44 | 10.44 | 3.67% | 116,183 |
| Aug 12, 2025 | 9.78 | 10.19 | 9.75 | 10.07 | 10.07 | 3.92% | 139,211 |
| Aug 11, 2025 | 9.65 | 10.00 | 9.65 | 9.69 | 9.69 | 1.15% | 96,645 |
| Aug 8, 2025 | 9.91 | 10.03 | 9.56 | 9.58 | 9.58 | -2.84% | 99,544 |
| Aug 7, 2025 | 9.79 | 9.93 | 9.59 | 9.86 | 9.86 | 1.44% | 69,611 |
| Aug 6, 2025 | 9.98 | 10.00 | 9.71 | 9.72 | 9.72 | -1.52% | 99,309 |
| Aug 5, 2025 | 9.91 | 10.10 | 9.72 | 9.87 | 9.87 | 0.61% | 103,512 |
| Aug 4, 2025 | 9.62 | 9.81 | 9.42 | 9.81 | 9.81 | 3.59% | 132,768 |
| Aug 1, 2025 | 9.90 | 9.92 | 9.41 | 9.47 | 9.47 | -5.21% | 211,841 |
| Jul 31, 2025 | 10.27 | 10.45 | 9.94 | 9.99 | 9.99 | -1.58% | 201,596 |
| Jul 30, 2025 | 10.17 | 10.36 | 10.04 | 10.15 | 10.15 | -0.29% | 285,209 |
| Jul 29, 2025 | 10.82 | 10.83 | 10.16 | 10.18 | 10.18 | -5.83% | 317,430 |
| Jul 28, 2025 | 10.83 | 11.22 | 10.40 | 10.81 | 10.81 | 0.09% | 257,278 |
| Jul 25, 2025 | 11.17 | 11.29 | 10.74 | 10.80 | 10.80 | -3.05% | 224,586 |
| Jul 24, 2025 | 12.41 | 12.87 | 11.12 | 11.14 | 11.14 | -11.24% | 383,047 |
| Jul 23, 2025 | 12.50 | 12.67 | 11.61 | 12.55 | 12.55 | -8.39% | 556,266 |
| Jul 22, 2025 | 13.29 | 14.00 | 13.25 | 13.70 | 13.70 | 4.10% | 200,365 |
| Jul 21, 2025 | 12.89 | 13.24 | 12.73 | 13.16 | 13.16 | 2.09% | 92,874 |
| Jul 18, 2025 | 13.22 | 13.22 | 12.78 | 12.89 | 12.89 | -1.53% | 90,542 |
| Jul 17, 2025 | 12.96 | 13.27 | 12.86 | 13.09 | 13.09 | 1.16% | 56,341 |
| Jul 16, 2025 | 12.91 | 12.98 | 12.69 | 12.94 | 12.94 | 1.01% | 47,123 |
| Jul 15, 2025 | 13.11 | 13.17 | 12.75 | 12.81 | 12.81 | -1.76% | 64,679 |
| Jul 14, 2025 | 12.87 | 13.08 | 12.78 | 13.04 | 13.04 | 1.16% | 63,125 |
| Jul 11, 2025 | 13.43 | 13.49 | 12.85 | 12.89 | 12.89 | -4.45% | 81,179 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.44 | 13.49 | 13.49 | -3.19% | 80,408 |
| Jul 9, 2025 | 13.83 | 13.95 | 13.60 | 13.94 | 13.94 | 1.72% | 84,615 |
| Jul 8, 2025 | 13.91 | 14.05 | 13.66 | 13.70 | 13.70 | -0.72% | 96,218 |
| Jul 7, 2025 | 13.25 | 13.87 | 13.25 | 13.80 | 13.80 | 3.68% | 98,439 |
| Jul 3, 2025 | 13.35 | 13.55 | 13.23 | 13.31 | 13.31 | 0.68% | 45,452 |
| Jul 2, 2025 | 13.11 | 13.27 | 12.86 | 13.22 | 13.22 | 0.76% | 88,023 |
| Jul 1, 2025 | 12.66 | 13.13 | 12.47 | 13.12 | 13.12 | 3.06% | 103,459 |
| Jun 30, 2025 | 13.40 | 13.65 | 12.69 | 12.73 | 12.73 | -4.64% | 132,507 |
| Jun 27, 2025 | 13.27 | 13.57 | 12.99 | 13.35 | 13.35 | 1.14% | 995,802 |