Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
10.69
+3.20 (42.72%)
Apr 23, 2026, 11:54 AM EDT - Market open
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.77 | 11.40 | 9.65 | 11.30 | - | 50.87% | 3,180,359 |
| Apr 22, 2026 | 7.34 | 7.50 | 7.23 | 7.49 | 7.49 | 2.46% | 89,337 |
| Apr 21, 2026 | 7.37 | 7.62 | 7.21 | 7.31 | 7.31 | -0.68% | 92,974 |
| Apr 20, 2026 | 7.18 | 7.45 | 7.15 | 7.36 | 7.36 | 1.66% | 102,412 |
| Apr 17, 2026 | 6.78 | 7.33 | 6.78 | 7.24 | 7.24 | 7.10% | 130,490 |
| Apr 16, 2026 | 6.78 | 7.04 | 6.70 | 6.76 | 6.76 | -0.29% | 127,932 |
| Apr 15, 2026 | 6.63 | 7.01 | 6.62 | 6.78 | 6.78 | 0.74% | 125,479 |
| 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% | 105,001 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.04 | 6.19 | 6.19 | -2.21% | 92,120 |
| Apr 9, 2026 | 6.12 | 6.35 | 5.99 | 6.33 | 6.33 | 2.10% | 114,087 |
| Apr 8, 2026 | 6.17 | 6.28 | 5.98 | 6.20 | 6.20 | 4.73% | 65,148 |
| Apr 7, 2026 | 5.93 | 6.03 | 5.82 | 5.92 | 5.92 | -1.50% | 68,336 |
| Apr 6, 2026 | 5.90 | 6.09 | 5.83 | 6.01 | 6.01 | 1.86% | 71,589 |
| Apr 2, 2026 | 5.63 | 5.91 | 5.63 | 5.90 | 5.90 | 1.90% | 40,400 |
| 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% | 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 |