Travelzoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	13.00	13.24	12.87	12.87	12.87	-2.79%	60,461
May 22, 2025	13.14	13.49	13.07	13.24	13.24	1.30%	68,046
May 21, 2025	13.32	13.66	13.07	13.07	13.07	-2.75%	33,622
May 20, 2025	13.53	13.70	13.39	13.44	13.44	-1.61%	47,393
May 19, 2025	13.55	13.77	13.36	13.66	13.66	-0.29%	68,358
May 16, 2025	13.61	13.95	13.55	13.70	13.70	-0.15%	49,868
May 15, 2025	14.03	14.14	13.70	13.72	13.72	-2.63%	46,770
May 14, 2025	14.58	14.88	14.01	14.09	14.09	-2.89%	63,469
May 13, 2025	14.27	14.78	14.13	14.51	14.51	2.04%	80,770
May 12, 2025	15.41	15.48	14.19	14.22	14.22	-3.00%	112,352
May 9, 2025	14.33	14.75	14.16	14.66	14.66	2.70%	86,913
May 8, 2025	13.55	14.36	13.50	14.28	14.28	6.69%	68,894
May 7, 2025	14.05	14.05	13.22	13.38	13.38	-4.02%	97,425
May 6, 2025	14.32	14.92	13.91	13.94	13.94	-5.23%	122,952
May 5, 2025	14.06	15.08	13.97	14.71	14.71	3.74%	129,986
May 2, 2025	14.13	14.50	13.72	14.18	14.18	0.28%	183,992
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