Travelzoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	19.13	20.36	19.05	20.32	20.32	6.33%	110,462
Feb 3, 2025	19.69	19.69	18.59	19.11	19.11	-3.63%	116,802
Jan 31, 2025	19.74	20.28	19.61	19.83	19.83	0.35%	64,914
Jan 30, 2025	19.25	19.89	19.23	19.76	19.76	2.81%	60,912
Jan 29, 2025	19.16	19.54	18.94	19.22	19.22	-0.67%	62,243
Jan 28, 2025	19.53	19.63	18.90	19.35	19.35	-0.46%	90,235
Jan 27, 2025	20.49	20.49	18.80	19.44	19.44	-6.67%	131,476
Jan 24, 2025	20.86	20.88	20.29	20.83	20.83	-0.14%	93,978
Jan 23, 2025	20.44	20.86	20.11	20.86	20.86	2.10%	76,146
Jan 22, 2025	20.60	21.80	20.27	20.43	20.43	0.29%	131,922
Jan 21, 2025	21.08	21.32	20.33	20.37	20.37	-2.91%	98,788
Jan 17, 2025	21.23	21.35	20.80	20.98	20.98	0.58%	84,358
Jan 16, 2025	20.69	21.15	20.08	20.86	20.86	0.97%	113,362
Jan 15, 2025	19.75	20.70	19.72	20.66	20.66	7.32%	107,462
Jan 14, 2025	19.13	19.71	18.99	19.25	19.25	0.57%	72,897
Jan 13, 2025	19.40	19.40	18.63	19.14	19.14	-2.40%	106,375
Jan 10, 2025	19.80	19.95	19.38	19.61	19.61	-2.82%	76,747
Jan 8, 2025	20.42	20.42	19.28	20.18	20.18	-0.30%	139,300
Jan 7, 2025	20.74	20.74	19.70	20.24	20.24	-2.46%	93,545
Jan 6, 2025	21.64	21.68	20.50	20.75	20.75	-1.80%	143,946
Jan 3, 2025	20.60	21.38	20.54	21.13	21.13	2.27%	126,025
Jan 2, 2025	20.21	20.99	20.00	20.66	20.66	3.56%	181,715
Dec 31, 2024	20.04	20.75	19.64	19.95	19.95	0.50%	113,752
Dec 30, 2024	19.50	20.09	18.75	19.85	19.85	0.66%	154,682
Dec 27, 2024	22.18	22.18	19.22	19.72	19.72	-10.85%	272,074
Dec 26, 2024	20.85	22.13	20.46	22.12	22.12	6.40%	154,439
Dec 24, 2024	19.94	21.25	19.76	20.79	20.79	5.86%	112,044
Dec 23, 2024	20.18	20.47	19.32	19.64	19.64	-1.65%	109,820
Dec 20, 2024	19.33	19.99	19.19	19.97	19.97	1.78%	177,195
Dec 19, 2024	20.99	21.25	19.23	19.62	19.62	-4.25%	166,812
Dec 18, 2024	21.53	22.44	20.33	20.49	20.49	-3.58%	286,246
Dec 17, 2024	19.76	21.38	19.76	21.25	21.25	8.14%	238,495
Dec 16, 2024	19.22	19.90	19.14	19.65	19.65	3.20%	98,349
Dec 13, 2024	19.62	19.69	18.87	19.04	19.04	-3.30%	49,548
Dec 12, 2024	19.42	19.75	19.35	19.69	19.69	1.92%	55,871
Dec 11, 2024	19.45	19.63	19.09	19.32	19.32	-0.31%	74,198
Dec 10, 2024	19.00	19.59	18.95	19.38	19.38	2.11%	49,824
Dec 9, 2024	20.42	20.42	18.61	18.98	18.98	-7.46%	129,313
Dec 6, 2024	20.44	20.82	20.28	20.51	20.51	0.54%	69,652
Dec 5, 2024	19.76	20.85	19.50	20.40	20.40	4.08%	156,340
Dec 4, 2024	19.57	19.61	18.81	19.60	19.60	0.51%	104,252
Dec 3, 2024	19.57	19.99	19.28	19.50	19.50	-0.41%	95,779
Dec 2, 2024	19.96	20.33	19.21	19.58	19.58	-1.90%	163,203
Nov 29, 2024	20.70	20.70	19.96	19.96	19.96	-2.49%	99,252
Nov 27, 2024	20.09	20.75	20.00	20.47	20.47	3.28%	116,201
Nov 26, 2024	19.41	20.01	19.39	19.82	19.82	1.59%	67,785
Nov 25, 2024	20.00	20.06	19.35	19.51	19.51	-1.56%	105,970
Nov 22, 2024	19.41	19.82	19.18	19.82	19.82	3.72%	95,718
Nov 21, 2024	18.41	19.28	18.41	19.11	19.11	3.19%	84,030
Nov 20, 2024	18.44	18.59	17.95	18.52	18.52	0.27%	119,622
Nov 19, 2024	17.66	18.73	17.66	18.47	18.47	1.99%	121,171
Nov 18, 2024	18.00	18.43	17.67	18.11	18.11	-0.06%	157,346
Nov 15, 2024	18.44	18.50	18.00	18.12	18.12	-1.63%	134,331
Nov 14, 2024	19.04	19.16	18.04	18.42	18.42	-1.44%	96,282
Nov 13, 2024	19.15	19.21	18.39	18.69	18.69	-2.40%	133,577
Nov 12, 2024	19.37	19.46	18.84	19.15	19.15	-1.14%	110,540
Nov 11, 2024	17.26	19.47	17.26	19.37	19.37	13.47%	345,217
Nov 8, 2024	17.27	17.45	17.06	17.07	17.07	-1.61%	144,592
Nov 7, 2024	17.51	17.51	17.01	17.35	17.35	-0.17%	212,847
Nov 6, 2024	18.32	18.40	17.18	17.38	17.38	-2.58%	164,691
Nov 5, 2024	17.65	18.10	17.56	17.84	17.84	1.83%	121,020
Nov 4, 2024	17.52	17.86	17.26	17.52	17.52	-0.40%	122,932
Nov 1, 2024	17.35	18.22	17.29	17.59	17.59	2.87%	158,252
Oct 31, 2024	17.14	17.51	16.70	17.10	17.10	-1.27%	113,450
Oct 30, 2024	16.87	17.50	16.58	17.32	17.32	3.77%	181,780
Oct 29, 2024	17.40	17.59	16.26	16.69	16.69	-4.03%	189,693
Oct 28, 2024	15.74	17.83	15.74	17.39	17.39	12.85%	458,709
Oct 25, 2024	15.27	15.69	15.16	15.41	15.41	2.53%	192,549
Oct 24, 2024	14.84	15.42	14.81	15.03	15.03	2.95%	302,752
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