Skip to main content
Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
19.11
+0.59 (3.19%)
At close: Nov 21, 2024, 4:00 PM
19.30
+0.19 (0.99%)
After-hours: Nov 21, 2024, 6:40 PM EST

Travelzoo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202418.4119.2818.4119.1119.113.19%83,924
Nov 20, 202418.4418.5917.9518.5218.520.27%119,622
Nov 19, 202417.6618.7317.6618.4718.471.99%121,171
Nov 18, 202418.0018.4317.6718.1118.11-0.06%157,346
Nov 15, 202418.4418.5018.0018.1218.12-1.63%134,331
Nov 14, 202419.0419.1618.0418.4218.42-1.44%96,282
Nov 13, 202419.1519.2118.3918.6918.69-2.40%133,577
Nov 12, 202419.3719.4618.8419.1519.15-1.14%110,540
Nov 11, 202417.2619.4717.2619.3719.3713.47%345,217
Nov 8, 202417.2717.4517.0617.0717.07-1.61%144,592
Nov 7, 202417.5117.5117.0117.3517.35-0.17%212,847
Nov 6, 202418.3218.4017.1817.3817.38-2.58%164,691
Nov 5, 202417.6518.1017.5617.8417.841.83%121,020
Nov 4, 202417.5217.8617.2617.5217.52-0.40%122,932
Nov 1, 202417.3518.2217.2917.5917.592.87%158,252
Oct 31, 202417.1417.5116.7017.1017.10-1.27%113,450
Oct 30, 202416.8717.5016.5817.3217.323.77%181,780
Oct 29, 202417.4017.5916.2616.6916.69-4.03%189,693
Oct 28, 202415.7417.8315.7417.3917.3912.85%458,709
Oct 25, 202415.2715.6915.1615.4115.412.53%192,549
Oct 24, 202414.8415.4214.8115.0315.032.95%302,752
Oct 23, 202413.7515.7113.5214.6014.6012.92%529,982
Oct 22, 202412.5513.1012.5512.9312.932.95%129,561
Oct 21, 202412.7012.7812.3612.5612.56-1.02%68,256
Oct 18, 202412.6212.7312.4912.6912.691.20%37,262
Oct 17, 202412.7212.7512.4012.5412.54-0.63%67,657
Oct 16, 202412.3912.6612.3312.6212.621.86%39,409
Oct 15, 202412.4512.5012.2512.3912.39-1.12%50,448
Oct 14, 202412.5012.6612.3512.5312.53-0.16%70,119
Oct 11, 202412.4312.6612.4012.5512.551.54%68,911
Oct 10, 202412.2612.3912.1412.3612.360.90%56,692
Oct 9, 202412.2012.3311.9412.2512.250.49%63,862
Oct 8, 202411.9012.2511.8612.1912.192.61%76,244
Oct 7, 202411.6012.1211.5911.8811.881.45%116,787
Oct 4, 202411.8212.0011.6811.7111.710.26%64,472
Oct 3, 202411.5911.8111.3711.6811.68-0.34%84,308
Oct 2, 202412.1012.1011.6411.7211.72-2.66%72,348
Oct 1, 202412.0012.3411.9712.0412.04-0.08%94,680
Sep 30, 202412.3712.5611.6712.0512.05-4.06%133,822
Sep 27, 202412.5012.8912.4012.5612.561.62%148,623
Sep 26, 202412.9712.9712.2512.3612.36-3.36%116,385
Sep 25, 202412.9813.2112.7512.7912.79-1.99%155,660
Sep 24, 202413.2613.3412.6313.0513.05-1.06%142,763
Sep 23, 202414.3914.3912.8213.1913.19-6.72%180,635
Sep 20, 202414.1014.4614.0714.1414.140.35%132,157
Sep 19, 202414.8114.9613.9714.0914.09-4.15%222,679
Sep 18, 202414.7115.0114.4714.7014.700.96%103,533
Sep 17, 202414.3414.6514.2814.5614.561.68%85,932
Sep 16, 202415.1115.1213.9314.3214.32-4.02%270,637
Sep 13, 202414.6815.2314.6214.9214.922.05%187,296
Sep 12, 202413.9514.6313.8214.6214.626.33%153,496
Sep 11, 202413.8914.6613.3413.7513.75-0.87%184,260
Sep 10, 202413.2213.9812.7213.8713.875.64%172,943
Sep 9, 202411.6413.2011.6413.1313.1314.17%249,906
Sep 6, 202411.1511.5611.1211.5011.503.60%99,097
Sep 5, 202411.0911.1810.8011.1011.100.36%87,427
Sep 4, 202411.2111.4310.9011.0611.060.64%78,610
Sep 3, 202411.8912.2310.9610.9910.99-8.95%130,044
Aug 30, 202412.0912.2511.9712.0712.070.67%46,788
Aug 29, 202412.0012.2111.8911.9911.990.84%100,398
Aug 28, 202412.1512.4311.8511.8911.89-2.62%67,840
Aug 27, 202411.7712.3211.7712.2112.213.56%65,627
Aug 26, 202411.9312.1111.7311.7911.79-1.34%120,076
Aug 23, 202412.0312.1011.8111.9511.950.17%106,731
Aug 22, 202412.2112.4711.8411.9311.93-2.05%104,635
Aug 21, 202412.5612.5611.9212.1812.18-2.17%72,549
Aug 20, 202412.3012.5912.1112.4512.451.06%133,507
Aug 19, 202411.8012.3711.8012.3212.323.79%148,233
Aug 16, 202411.8112.1211.7011.8711.87-0.08%159,885
Aug 15, 202411.7112.0011.6311.8811.882.33%116,680
Aug 14, 202411.4011.9411.4011.6111.611.84%197,672
Aug 13, 202411.1111.6211.0711.4011.404.01%175,857
Aug 12, 202410.4811.1110.3910.9610.965.59%167,423
Aug 9, 202410.4910.6710.1010.3810.38-1.05%150,933
Aug 8, 20249.8510.649.5810.4910.497.92%272,677
Aug 7, 20249.5110.009.519.729.723.96%84,316
Aug 6, 20249.579.809.299.359.35-1.79%107,605
Aug 5, 20249.169.639.169.529.52-3.45%165,012
Aug 2, 20249.9610.209.439.869.86-3.24%142,412
Aug 1, 202410.2510.3110.0410.1910.190.20%102,923
Jul 31, 202410.2510.4510.1310.1710.170.20%81,077
Jul 30, 202410.0510.269.9910.1510.151.40%113,991
Jul 29, 20249.9810.339.9810.0110.01-0.40%134,594
Jul 26, 20249.2810.129.2810.0510.057.49%186,996
Jul 25, 20248.089.537.819.359.357.35%312,479
Jul 24, 20248.879.008.668.718.71-1.14%59,416
Jul 23, 20248.919.048.788.818.81-1.01%85,824
Jul 22, 20248.568.958.508.908.905.20%74,522
Jul 19, 20248.518.648.418.468.46-0.99%66,974
Jul 18, 20248.648.868.548.558.55-0.87%59,456
Jul 17, 20248.538.768.528.628.621.06%70,151
Jul 16, 20248.318.678.298.538.533.77%121,168
Jul 15, 20247.898.427.858.228.225.52%107,999
Jul 12, 20247.597.797.527.797.793.59%78,791
Jul 11, 20247.507.657.447.527.521.48%49,732
Jul 10, 20247.417.597.127.417.410.82%77,935
Jul 9, 20247.547.587.357.357.35-2.78%39,973
Jul 8, 20247.577.697.527.567.56-24,112
Jul 5, 20247.617.657.477.567.560.13%31,441
Jul 3, 20247.457.567.407.557.552.03%23,220