Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
5.49
-0.09 (-1.61%)
Sep 24, 2026, 12:20 PM EDT - Market open
Travelzoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.57 | 5.57 | 5.52 | 5.48 | - | -1.79% | 3,870 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.43 | 5.58 | 5.58 | -1.59% | 69,623 |
| Sep 22, 2026 | 5.71 | 5.80 | 5.60 | 5.67 | 5.67 | -0.87% | 45,396 |
| Sep 21, 2026 | 5.63 | 5.82 | 5.62 | 5.72 | 5.72 | 1.42% | 40,612 |
| Sep 18, 2026 | 5.78 | 5.82 | 5.55 | 5.64 | 5.64 | -3.09% | 71,046 |
| Sep 17, 2026 | 5.69 | 5.86 | 5.63 | 5.82 | 5.82 | 2.65% | 58,156 |
| Sep 16, 2026 | 5.62 | 5.82 | 5.57 | 5.67 | 5.67 | 0.89% | 58,835 |
| Sep 15, 2026 | 5.78 | 5.83 | 5.62 | 5.62 | 5.62 | -4.42% | 75,110 |
| Sep 14, 2026 | 5.88 | 6.00 | 5.80 | 5.88 | 5.88 | - | 47,281 |
| Sep 11, 2026 | 5.99 | 6.08 | 5.88 | 5.88 | 5.88 | -0.17% | 35,432 |
| Sep 10, 2026 | 5.96 | 6.05 | 5.77 | 5.89 | 5.89 | -1.83% | 119,516 |
| Sep 9, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | 6.00 | -2.60% | 92,908 |
| Sep 8, 2026 | 6.25 | 6.30 | 6.06 | 6.16 | 6.16 | -1.44% | 35,872 |
| Sep 4, 2026 | 6.13 | 6.30 | 6.09 | 6.25 | 6.25 | 1.30% | 31,740 |
| 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 |