Travelzoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.79	10.05	9.71	9.98	9.98	1.94%	140,874
Jun 4, 2026	9.68	10.20	9.68	9.79	9.79	1.14%	91,816
Jun 3, 2026	10.10	10.17	9.62	9.68	9.68	-5.38%	80,163
Jun 2, 2026	10.49	10.71	10.19	10.23	10.23	-4.48%	66,274
Jun 1, 2026	10.68	10.86	10.28	10.71	10.71	-	76,119
May 29, 2026	10.40	10.96	10.30	10.71	10.71	1.90%	101,212
May 28, 2026	10.10	10.66	10.09	10.51	10.51	3.65%	99,432
May 27, 2026	10.11	10.32	9.91	10.14	10.14	0.20%	64,912
May 26, 2026	10.03	10.40	9.85	10.12	10.12	0.90%	107,206
May 22, 2026	9.59	10.19	9.43	10.03	10.03	5.69%	162,610
May 21, 2026	9.24	9.53	9.07	9.49	9.49	1.71%	82,752
May 20, 2026	9.11	9.40	9.01	9.33	9.33	1.97%	62,631
May 19, 2026	9.27	9.58	9.12	9.15	9.15	-1.51%	47,052
May 18, 2026	9.31	9.51	9.11	9.29	9.29	-0.32%	106,309
May 15, 2026	8.91	9.36	8.87	9.32	9.32	3.21%	74,862
May 14, 2026	8.98	9.15	8.86	9.03	9.03	1.23%	47,224
May 13, 2026	8.84	9.08	8.72	8.92	8.92	-0.56%	88,230
May 12, 2026	8.70	8.98	8.47	8.97	8.97	2.75%	116,915
May 11, 2026	8.93	8.93	8.22	8.73	8.73	-2.24%	230,932
May 8, 2026	9.30	9.30	8.90	8.93	8.93	-4.39%	82,629
May 7, 2026	9.09	9.85	9.05	9.34	9.34	2.75%	205,415
May 6, 2026	9.36	9.49	8.91	9.09	9.09	-2.47%	107,902
May 5, 2026	9.28	9.41	9.01	9.32	9.32	0.54%	85,552
May 4, 2026	9.82	10.14	9.24	9.27	9.27	-5.41%	152,268
May 1, 2026	9.80	9.94	9.31	9.80	9.80	0.10%	145,309
Apr 30, 2026	9.62	9.96	9.20	9.79	9.79	0.51%	142,553
Apr 29, 2026	10.30	10.40	9.14	9.74	9.74	-6.97%	279,291
Apr 28, 2026	9.81	10.53	9.70	10.47	10.47	6.73%	276,460
Apr 27, 2026	9.54	10.17	9.42	9.81	9.81	1.13%	318,905
Apr 24, 2026	9.82	10.45	8.61	9.70	9.70	2.32%	737,247
Apr 23, 2026	9.77	11.98	9.20	9.48	9.48	26.57%	5,208,641
Apr 22, 2026	7.34	7.50	7.23	7.49	7.49	2.46%	90,412
Apr 21, 2026	7.37	7.62	7.21	7.31	7.31	-0.68%	92,991
Apr 20, 2026	7.18	7.45	7.15	7.36	7.36	1.66%	102,591
Apr 17, 2026	6.78	7.33	6.78	7.24	7.24	7.10%	130,893
Apr 16, 2026	6.78	7.04	6.70	6.76	6.76	-0.29%	127,933
Apr 15, 2026	6.63	7.01	6.62	6.78	6.78	0.74%	125,484
Apr 14, 2026	6.45	6.73	6.20	6.73	6.73	5.16%	206,542
Apr 13, 2026	6.16	6.45	6.00	6.40	6.40	3.39%	105,021
Apr 10, 2026	6.36	6.36	6.04	6.19	6.19	-2.21%	92,125
Apr 9, 2026	6.12	6.35	5.99	6.33	6.33	2.10%	114,095
Apr 8, 2026	6.17	6.28	5.98	6.20	6.20	4.73%	65,168
Apr 7, 2026	5.93	6.03	5.82	5.92	5.92	-1.50%	70,662
Apr 6, 2026	5.90	6.09	5.83	6.01	6.01	1.86%	71,720
Apr 2, 2026	5.63	5.91	5.63	5.90	5.90	1.90%	40,402
Apr 1, 2026	5.97	5.98	5.72	5.79	5.79	-2.20%	63,468
Mar 31, 2026	5.74	5.99	5.51	5.92	5.92	4.59%	76,036
Mar 30, 2026	5.76	5.82	5.45	5.66	5.66	-0.70%	104,991
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