Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
5.92
+0.26 (4.59%)
At close: Mar 31, 2026, 4:00 PM EDT
5.95
+0.03 (0.51%)
After-hours: Mar 31, 2026, 7:32 PM EDT
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.74 | 5.99 | 5.51 | 5.92 | 5.92 | 4.59% | 75,831 |
| Mar 30, 2026 | 5.76 | 5.82 | 5.45 | 5.66 | 5.66 | -0.70% | 104,686 |
| Mar 27, 2026 | 6.12 | 6.13 | 5.68 | 5.70 | 5.70 | -7.92% | 104,624 |
| Mar 26, 2026 | 6.33 | 6.57 | 6.15 | 6.19 | 6.19 | -3.43% | 46,142 |
| Mar 25, 2026 | 6.29 | 6.49 | 6.25 | 6.41 | 6.41 | 3.89% | 115,988 |
| Mar 24, 2026 | 6.15 | 6.31 | 6.15 | 6.17 | 6.17 | -1.12% | 71,608 |
| Mar 23, 2026 | 6.25 | 6.40 | 6.22 | 6.24 | 6.24 | 0.16% | 59,872 |
| Mar 20, 2026 | 6.47 | 6.47 | 5.94 | 6.23 | 6.23 | -4.01% | 285,663 |
| Mar 19, 2026 | 6.37 | 6.62 | 6.30 | 6.49 | 6.49 | 0.93% | 115,949 |
| Mar 18, 2026 | 6.20 | 6.54 | 6.17 | 6.43 | 6.43 | 3.21% | 202,558 |
| Mar 17, 2026 | 6.32 | 6.50 | 6.15 | 6.23 | 6.23 | -1.89% | 68,766 |
| Mar 16, 2026 | 6.30 | 6.48 | 6.30 | 6.35 | 6.35 | 1.11% | 86,098 |
| Mar 13, 2026 | 6.35 | 6.40 | 6.16 | 6.28 | 6.28 | -0.16% | 162,399 |
| Mar 12, 2026 | 6.36 | 6.57 | 6.20 | 6.29 | 6.29 | -2.93% | 184,335 |
| Mar 11, 2026 | 6.30 | 6.57 | 6.16 | 6.48 | 6.48 | 2.05% | 175,645 |
| Mar 10, 2026 | 6.50 | 6.63 | 6.27 | 6.35 | 6.35 | -4.37% | 138,234 |
| Mar 9, 2026 | 6.57 | 6.66 | 6.27 | 6.64 | 6.64 | -1.19% | 190,794 |
| Mar 6, 2026 | 6.75 | 7.35 | 6.70 | 6.72 | 6.72 | -3.45% | 307,121 |
| Mar 5, 2026 | 6.68 | 7.26 | 6.51 | 6.96 | 6.96 | 10.83% | 517,979 |
| Mar 4, 2026 | 6.38 | 6.49 | 6.17 | 6.28 | 6.28 | -1.26% | 118,612 |
| Mar 3, 2026 | 6.28 | 6.44 | 6.10 | 6.36 | 6.36 | -1.24% | 119,841 |
| Mar 2, 2026 | 6.30 | 6.53 | 6.12 | 6.44 | 6.44 | -0.16% | 210,027 |
| Feb 27, 2026 | 6.47 | 6.50 | 6.21 | 6.45 | 6.45 | -2.27% | 152,953 |
| Feb 26, 2026 | 6.44 | 6.73 | 6.35 | 6.60 | 6.60 | 3.61% | 197,866 |
| Feb 25, 2026 | 5.98 | 6.40 | 5.88 | 6.37 | 6.37 | 15.19% | 461,692 |
| Feb 24, 2026 | 5.37 | 5.60 | 5.30 | 5.53 | 5.53 | 2.60% | 191,991 |
| Feb 23, 2026 | 5.38 | 5.69 | 5.25 | 5.39 | 5.39 | -0.19% | 329,831 |
| Feb 20, 2026 | 5.01 | 5.42 | 4.85 | 5.40 | 5.40 | 6.93% | 268,513 |
| Feb 19, 2026 | 5.07 | 5.24 | 4.72 | 5.05 | 5.05 | -10.93% | 422,382 |
| Feb 18, 2026 | 5.51 | 5.70 | 5.32 | 5.67 | 5.67 | 2.72% | 187,136 |
| Feb 17, 2026 | 5.37 | 5.57 | 5.28 | 5.52 | 5.52 | 2.79% | 144,104 |
| Feb 13, 2026 | 5.33 | 5.54 | 5.30 | 5.37 | 5.37 | 0.94% | 197,901 |
| Feb 12, 2026 | 5.46 | 5.49 | 5.28 | 5.32 | 5.32 | -2.56% | 92,160 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.25 | 5.46 | 5.46 | -1.27% | 130,200 |
| Feb 10, 2026 | 5.39 | 5.60 | 5.36 | 5.53 | 5.53 | 2.79% | 108,059 |
| Feb 9, 2026 | 5.64 | 5.64 | 5.32 | 5.38 | 5.38 | -4.27% | 179,985 |
| Feb 6, 2026 | 5.38 | 5.64 | 5.38 | 5.62 | 5.62 | 4.46% | 161,782 |
| Feb 5, 2026 | 5.55 | 5.57 | 5.32 | 5.38 | 5.38 | -3.76% | 177,933 |
| Feb 4, 2026 | 5.61 | 5.74 | 5.52 | 5.59 | 5.59 | -0.18% | 203,672 |
| Feb 3, 2026 | 5.95 | 5.95 | 5.55 | 5.60 | 5.60 | -5.88% | 231,207 |
| Feb 2, 2026 | 5.81 | 6.07 | 5.78 | 5.95 | 5.95 | 1.71% | 168,762 |
| Jan 30, 2026 | 5.90 | 5.92 | 5.74 | 5.85 | 5.85 | -1.18% | 121,965 |
| Jan 29, 2026 | 5.80 | 6.02 | 5.70 | 5.92 | 5.92 | 2.07% | 229,164 |
| Jan 28, 2026 | 6.05 | 6.06 | 5.78 | 5.80 | 5.80 | -3.97% | 152,638 |
| Jan 27, 2026 | 5.75 | 6.06 | 5.58 | 6.04 | 6.04 | 5.04% | 323,963 |
| Jan 26, 2026 | 5.87 | 5.93 | 5.75 | 5.75 | 5.75 | -2.04% | 143,636 |
| Jan 23, 2026 | 6.03 | 6.03 | 5.85 | 5.87 | 5.87 | -2.49% | 120,305 |
| Jan 22, 2026 | 5.91 | 6.20 | 5.90 | 6.02 | 6.02 | 2.91% | 151,032 |
| Jan 21, 2026 | 5.82 | 6.02 | 5.74 | 5.85 | 5.85 | 1.92% | 186,748 |
| Jan 20, 2026 | 5.79 | 5.96 | 5.73 | 5.74 | 5.74 | -2.55% | 183,101 |