Travelzoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	14.32	14.32	13.75	13.75	-	-2.76%	41,528
May 1, 2025	16.16	16.18	13.98	14.14	14.14	1.95%	301,347
Apr 30, 2025	15.50	15.71	13.76	13.87	13.87	-13.96%	289,043
Apr 29, 2025	12.88	16.56	12.75	16.12	16.12	28.75%	573,819
Apr 28, 2025	13.44	13.88	12.24	12.52	12.52	-6.01%	296,261
Apr 25, 2025	13.16	13.46	12.84	13.32	13.32	1.60%	70,655
Apr 24, 2025	12.89	13.44	12.89	13.11	13.11	2.18%	82,968
Apr 23, 2025	12.95	13.27	12.55	12.83	12.83	3.05%	61,527
Apr 22, 2025	12.62	12.67	11.91	12.45	12.45	-0.40%	119,921
Apr 21, 2025	11.77	12.82	11.42	12.50	12.50	4.08%	248,891
Apr 17, 2025	12.36	12.37	11.92	12.01	12.01	-1.56%	49,604
Apr 16, 2025	12.06	12.21	11.75	12.20	12.20	0.41%	50,516
Apr 15, 2025	11.92	12.38	11.71	12.15	12.15	2.27%	86,704
Apr 14, 2025	12.26	12.53	11.74	11.88	11.88	-0.42%	55,180
Apr 11, 2025	12.06	12.30	11.65	11.93	11.93	-0.75%	60,572
Apr 10, 2025	12.33	12.59	11.73	12.02	12.02	-3.84%	78,052
Apr 9, 2025	11.27	12.91	10.98	12.50	12.50	8.13%	213,039
Apr 8, 2025	12.07	12.26	11.32	11.56	11.56	-1.03%	120,066
Apr 7, 2025	10.68	11.89	10.39	11.68	11.68	1.30%	153,094
Apr 4, 2025	11.78	11.94	10.61	11.53	11.53	-7.32%	193,282
Apr 3, 2025	12.72	12.72	11.95	12.44	12.44	-6.40%	105,838
Apr 2, 2025	12.84	13.52	12.84	13.29	13.29	1.37%	68,278
Apr 1, 2025	13.56	13.56	12.88	13.11	13.11	-3.82%	113,137
Mar 31, 2025	13.35	13.68	12.95	13.63	13.63	0.07%	144,266
Mar 28, 2025	14.02	14.19	13.46	13.62	13.62	-3.61%	82,168
Mar 27, 2025	14.15	14.45	14.07	14.13	14.13	-1.26%	70,331
Mar 26, 2025	14.43	14.54	14.04	14.31	14.31	-0.83%	63,563
Mar 25, 2025	14.53	14.88	14.30	14.43	14.43	-0.62%	66,612
Mar 24, 2025	13.95	14.61	13.95	14.52	14.52	6.30%	175,070
Mar 21, 2025	13.69	14.18	13.33	13.66	13.66	-1.09%	130,447
Mar 20, 2025	13.74	14.19	13.60	13.81	13.81	-0.43%	58,892
Mar 19, 2025	13.61	13.98	13.45	13.87	13.87	2.06%	116,517
Mar 18, 2025	14.21	14.33	13.58	13.59	13.59	-5.76%	58,416
Mar 17, 2025	14.41	14.57	14.15	14.42	14.42	-0.41%	124,306
Mar 14, 2025	14.26	14.65	14.00	14.48	14.48	3.72%	144,011
Mar 13, 2025	14.73	14.85	13.73	13.96	13.96	-5.42%	135,880
Mar 12, 2025	14.39	15.50	14.03	14.76	14.76	4.09%	146,952
Mar 11, 2025	13.90	14.53	13.90	14.18	14.18	2.68%	156,127
Mar 10, 2025	14.83	15.18	13.72	13.81	13.81	-10.90%	253,582
Mar 7, 2025	15.18	15.63	14.73	15.50	15.50	2.18%	203,985
Mar 6, 2025	15.45	15.85	14.99	15.17	15.17	-3.68%	177,798
Mar 5, 2025	14.71	15.92	14.64	15.75	15.75	6.35%	161,877
Mar 4, 2025	15.10	15.25	14.47	14.81	14.81	-3.39%	205,087
Mar 3, 2025	16.28	16.46	15.25	15.33	15.33	-6.92%	199,167
Feb 28, 2025	15.74	16.77	15.74	16.47	16.47	4.64%	165,063
Feb 27, 2025	15.59	16.18	15.25	15.74	15.74	1.35%	188,742
Feb 26, 2025	14.25	15.93	14.25	15.53	15.53	10.38%	301,958
Feb 25, 2025	13.76	15.16	13.54	14.07	14.07	-17.14%	562,424
Feb 24, 2025	17.06	17.72	16.54	16.98	16.98	-0.18%	222,978
Feb 21, 2025	18.62	18.62	16.90	17.01	17.01	-8.25%	174,277