Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
6.17
-0.06 (-0.96%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Travelzoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.21 | 6.31 | 6.13 | 6.17 | 6.17 | -0.96% | 40,012 |
| 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 |
| Aug 4, 2026 | 7.45 | 7.67 | 7.33 | 7.50 | 7.50 | 1.63% | 67,948 |
| Aug 3, 2026 | 7.21 | 7.46 | 7.05 | 7.38 | 7.38 | 2.07% | 94,176 |
| Jul 31, 2026 | 7.02 | 7.33 | 7.02 | 7.23 | 7.23 | 1.40% | 154,723 |
| Jul 30, 2026 | 7.28 | 7.50 | 6.75 | 7.13 | 7.13 | -4.42% | 178,995 |
| Jul 29, 2026 | 7.59 | 7.69 | 7.22 | 7.46 | 7.46 | -1.45% | 204,926 |
| Jul 28, 2026 | 6.77 | 7.88 | 6.68 | 7.57 | 7.57 | -25.86% | 589,388 |
| Jul 27, 2026 | 9.99 | 10.44 | 9.99 | 10.21 | 10.21 | 1.85% | 96,902 |
| Jul 24, 2026 | 10.00 | 10.15 | 9.99 | 10.03 | 10.03 | 0.25% | 45,992 |
| Jul 23, 2026 | 10.20 | 10.30 | 9.70 | 10.00 | 10.00 | -2.25% | 75,820 |
| Jul 22, 2026 | 10.43 | 10.48 | 10.19 | 10.23 | 10.23 | -2.48% | 84,479 |
| Jul 21, 2026 | 10.95 | 11.02 | 10.45 | 10.49 | 10.49 | -4.51% | 90,627 |
| Jul 20, 2026 | 10.86 | 11.07 | 10.68 | 10.99 | 10.99 | 0.41% | 45,738 |
| Jul 17, 2026 | 10.90 | 10.97 | 10.60 | 10.94 | 10.94 | -0.55% | 49,349 |
| Jul 16, 2026 | 11.08 | 11.19 | 10.81 | 11.00 | 11.00 | -0.72% | 62,141 |
| Jul 15, 2026 | 10.79 | 11.10 | 10.60 | 11.08 | 11.08 | 2.69% | 57,922 |
| Jul 14, 2026 | 11.00 | 11.05 | 10.55 | 10.79 | 10.79 | -2.71% | 75,797 |
| Jul 13, 2026 | 10.91 | 11.24 | 10.91 | 11.09 | 11.09 | 1.56% | 108,074 |
| Jul 10, 2026 | 11.06 | 11.27 | 10.79 | 10.92 | 10.92 | -1.27% | 56,521 |
| Jul 9, 2026 | 10.84 | 11.18 | 10.81 | 11.06 | 11.06 | 2.50% | 96,830 |
| Jul 8, 2026 | 11.23 | 11.23 | 10.52 | 10.79 | 10.79 | -5.52% | 86,699 |
| Jul 7, 2026 | 11.77 | 11.79 | 11.30 | 11.42 | 11.42 | -2.89% | 77,966 |
| Jul 6, 2026 | 11.62 | 12.00 | 11.62 | 11.76 | 11.76 | 0.86% | 41,544 |
| Jul 2, 2026 | 12.16 | 12.34 | 11.50 | 11.66 | 11.66 | -3.72% | 90,393 |
| Jul 1, 2026 | 11.76 | 12.39 | 11.76 | 12.11 | 12.11 | 3.68% | 182,026 |
| Jun 30, 2026 | 11.53 | 11.98 | 11.43 | 11.68 | 11.68 | 0.78% | 82,809 |
| Jun 29, 2026 | 11.21 | 12.00 | 11.21 | 11.59 | 11.59 | 3.85% | 183,131 |
| Jun 26, 2026 | 10.89 | 11.40 | 10.07 | 11.16 | 11.16 | 2.76% | 826,057 |
| Jun 25, 2026 | 10.71 | 10.88 | 10.26 | 10.86 | 10.86 | 1.31% | 209,272 |