Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
5.15
-0.16 (-3.01%)
Oct 14, 2026, 2:09 PM EDT - Market open
Travelzoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.31 | 5.31 | 5.14 | 5.15 | 5.15 | -3.01% | 24,666 |
| Oct 13, 2026 | 5.35 | 5.47 | 5.26 | 5.31 | 5.31 | -0.75% | 51,602 |
| Oct 12, 2026 | 5.20 | 5.47 | 5.20 | 5.35 | 5.35 | 2.49% | 50,522 |
| Oct 9, 2026 | 5.33 | 5.43 | 5.22 | 5.22 | 5.22 | -2.61% | 38,203 |
| Oct 8, 2026 | 5.38 | 5.42 | 5.20 | 5.36 | 5.36 | -0.92% | 34,005 |
| Oct 7, 2026 | 5.41 | 5.49 | 5.25 | 5.41 | 5.41 | -1.28% | 59,032 |
| Oct 6, 2026 | 5.54 | 5.54 | 5.21 | 5.48 | 5.48 | 1.86% | 34,247 |
| Oct 5, 2026 | 5.23 | 5.49 | 5.21 | 5.38 | 5.38 | 3.26% | 65,788 |
| Oct 2, 2026 | 5.24 | 5.33 | 5.16 | 5.21 | 5.21 | -0.57% | 46,173 |
| Oct 1, 2026 | 5.51 | 5.60 | 5.11 | 5.24 | 5.24 | -4.73% | 121,847 |
| Sep 30, 2026 | 5.55 | 5.62 | 5.50 | 5.50 | 5.50 | - | 73,419 |
| Sep 29, 2026 | 5.53 | 5.55 | 5.41 | 5.50 | 5.50 | -0.18% | 35,557 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.42 | 5.51 | 5.51 | -1.25% | 38,418 |
| Sep 25, 2026 | 5.48 | 5.66 | 5.48 | 5.58 | 5.58 | 1.27% | 34,374 |
| Sep 24, 2026 | 5.57 | 5.57 | 5.36 | 5.51 | 5.51 | -1.25% | 40,877 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.43 | 5.58 | 5.58 | -1.59% | 69,625 |
| Sep 22, 2026 | 5.71 | 5.80 | 5.60 | 5.67 | 5.67 | -0.87% | 45,398 |
| Sep 21, 2026 | 5.63 | 5.82 | 5.62 | 5.72 | 5.72 | 1.42% | 40,613 |
| Sep 18, 2026 | 5.78 | 5.82 | 5.55 | 5.64 | 5.64 | -3.09% | 71,048 |
| Sep 17, 2026 | 5.69 | 5.86 | 5.63 | 5.82 | 5.82 | 2.65% | 58,329 |
| Sep 16, 2026 | 5.62 | 5.82 | 5.57 | 5.67 | 5.67 | 0.89% | 59,337 |
| Sep 15, 2026 | 5.78 | 5.83 | 5.62 | 5.62 | 5.62 | -4.42% | 75,283 |
| Sep 14, 2026 | 5.88 | 6.00 | 5.80 | 5.88 | 5.88 | - | 47,283 |
| Sep 11, 2026 | 5.99 | 6.08 | 5.88 | 5.88 | 5.88 | -0.17% | 35,435 |
| Sep 10, 2026 | 5.96 | 6.05 | 5.77 | 5.89 | 5.89 | -1.83% | 119,608 |
| Sep 9, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | 6.00 | -2.60% | 92,910 |
| Sep 8, 2026 | 6.25 | 6.30 | 6.06 | 6.16 | 6.16 | -1.44% | 35,902 |
| Sep 4, 2026 | 6.13 | 6.30 | 6.09 | 6.25 | 6.25 | 1.30% | 33,412 |
| Sep 3, 2026 | 6.21 | 6.31 | 6.13 | 6.17 | 6.17 | -0.96% | 40,013 |
| Sep 2, 2026 | 6.29 | 6.46 | 6.23 | 6.23 | 6.23 | -0.80% | 30,135 |
| Sep 1, 2026 | 6.44 | 6.44 | 6.27 | 6.28 | 6.28 | -3.09% | 54,762 |
| Aug 31, 2026 | 6.68 | 6.68 | 6.46 | 6.48 | 6.48 | -2.99% | 51,564 |
| Aug 28, 2026 | 6.60 | 6.79 | 6.60 | 6.68 | 6.68 | 0.30% | 30,006 |
| Aug 27, 2026 | 6.78 | 6.79 | 6.60 | 6.66 | 6.66 | -1.77% | 46,466 |
| Aug 26, 2026 | 6.82 | 6.90 | 6.75 | 6.78 | 6.78 | -0.59% | 41,583 |
| Aug 25, 2026 | 6.81 | 6.87 | 6.63 | 6.82 | 6.82 | 0.89% | 31,539 |
| Aug 24, 2026 | 6.59 | 6.82 | 6.56 | 6.76 | 6.76 | 1.20% | 32,535 |
| Aug 21, 2026 | 6.78 | 6.80 | 6.63 | 6.68 | 6.68 | -0.30% | 34,583 |
| Aug 20, 2026 | 6.79 | 6.89 | 6.66 | 6.70 | 6.70 | -2.62% | 61,318 |
| Aug 19, 2026 | 6.94 | 7.04 | 6.85 | 6.88 | 6.88 | -1.71% | 50,543 |
| Aug 18, 2026 | 6.85 | 7.06 | 6.82 | 7.00 | 7.00 | 1.16% | 49,032 |
| Aug 17, 2026 | 7.15 | 7.19 | 6.91 | 6.92 | 6.92 | -3.08% | 80,223 |
| Aug 14, 2026 | 7.24 | 7.32 | 7.10 | 7.14 | 7.14 | -1.38% | 83,791 |
| Aug 13, 2026 | 7.37 | 7.50 | 7.18 | 7.24 | 7.24 | -1.36% | 62,180 |
| Aug 12, 2026 | 7.19 | 7.47 | 7.10 | 7.34 | 7.34 | 3.09% | 72,896 |
| Aug 11, 2026 | 7.19 | 7.40 | 7.06 | 7.12 | 7.12 | -0.97% | 59,584 |
| Aug 10, 2026 | 7.34 | 7.60 | 7.19 | 7.19 | 7.19 | -1.91% | 75,538 |
| Aug 7, 2026 | 7.16 | 7.40 | 7.16 | 7.33 | 7.33 | 2.66% | 46,572 |
| Aug 6, 2026 | 7.00 | 7.21 | 6.86 | 7.14 | 7.14 | 0.42% | 101,481 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.06 | 7.11 | 7.11 | -5.20% | 59,833 |