Travelzoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	8.98	9.15	8.86	9.00	-	0.90%	16,683
May 13, 2026	8.84	9.08	8.72	8.92	8.92	-0.56%	88,229
May 12, 2026	8.70	8.98	8.47	8.97	8.97	2.75%	116,872
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%	82,531
May 7, 2026	9.09	9.85	9.05	9.34	9.34	2.75%	205,351
May 6, 2026	9.36	9.49	8.91	9.09	9.09	-2.47%	107,726
May 5, 2026	9.28	9.41	9.01	9.32	9.32	0.54%	85,520
May 4, 2026	9.82	10.14	9.24	9.27	9.27	-5.41%	151,153
May 1, 2026	9.80	9.94	9.31	9.80	9.80	0.10%	144,274
Apr 30, 2026	9.62	9.96	9.20	9.79	9.79	0.51%	142,549
Apr 29, 2026	10.30	10.40	9.14	9.74	9.74	-6.97%	279,240
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
Mar 25, 2026	6.29	6.49	6.25	6.41	6.41	3.89%	115,997
Mar 24, 2026	6.15	6.31	6.15	6.17	6.17	-1.12%	71,613
Mar 23, 2026	6.25	6.40	6.22	6.24	6.24	0.16%	60,014
Mar 20, 2026	6.47	6.47	5.94	6.23	6.23	-4.01%	291,922
Mar 19, 2026	6.37	6.62	6.30	6.49	6.49	0.93%	116,050
Mar 18, 2026	6.20	6.54	6.17	6.43	6.43	3.21%	202,574
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%	162,401
Mar 12, 2026	6.36	6.57	6.20	6.29	6.29	-2.93%	184,337
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%	138,468
Mar 9, 2026	6.57	6.66	6.27	6.64	6.64	-1.19%	190,837
Mar 6, 2026	6.75	7.35	6.70	6.72	6.72	-3.45%	307,126
Mar 5, 2026	6.68	7.26	6.51	6.96	6.96	10.83%	518,189