Skip to main content
Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
19.72
-2.40 (-10.85%)
At close: Dec 27, 2024, 4:00 PM
19.79
+0.07 (0.35%)
After-hours: Dec 27, 2024, 5:59 PM EST

Travelzoo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202422.1822.1819.2219.7219.72-10.85%272,074
Dec 26, 202420.8522.1320.4622.1222.126.40%154,439
Dec 24, 202419.9421.2519.7620.7920.795.86%112,044
Dec 23, 202420.1820.4719.3219.6419.64-1.65%109,820
Dec 20, 202419.3319.9919.1919.9719.971.78%177,195
Dec 19, 202420.9921.2519.2319.6219.62-4.25%166,812
Dec 18, 202421.5322.4420.3320.4920.49-3.58%286,246
Dec 17, 202419.7621.3819.7621.2521.258.14%238,495
Dec 16, 202419.2219.9019.1419.6519.653.20%98,349
Dec 13, 202419.6219.6918.8719.0419.04-3.30%49,548
Dec 12, 202419.4219.7519.3519.6919.691.92%55,871
Dec 11, 202419.4519.6319.0919.3219.32-0.31%74,198
Dec 10, 202419.0019.5918.9519.3819.382.11%49,824
Dec 9, 202420.4220.4218.6118.9818.98-7.46%129,313
Dec 6, 202420.4420.8220.2820.5120.510.54%69,652
Dec 5, 202419.7620.8519.5020.4020.404.08%156,340
Dec 4, 202419.5719.6118.8119.6019.600.51%104,252
Dec 3, 202419.5719.9919.2819.5019.50-0.41%95,779
Dec 2, 202419.9620.3319.2119.5819.58-1.90%163,203
Nov 29, 202420.7020.7019.9619.9619.96-2.49%99,252
Nov 27, 202420.0920.7520.0020.4720.473.28%116,201
Nov 26, 202419.4120.0119.3919.8219.821.59%67,785
Nov 25, 202420.0020.0619.3519.5119.51-1.56%105,970
Nov 22, 202419.4119.8219.1819.8219.823.72%95,718
Nov 21, 202418.4119.2818.4119.1119.113.19%84,030
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