Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
5.03
-0.17 (-3.27%)
At close: Nov 3, 2026, 4:00 PM EST
5.18
+0.15 (2.98%)
After-hours: Nov 3, 2026, 6:53 PM EST
Travelzoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.20 | 5.20 | 5.02 | 5.03 | 5.03 | -3.27% | 28,389 |
| Nov 2, 2026 | 5.18 | 5.32 | 5.18 | 5.20 | 5.20 | 0.78% | 64,583 |
| Oct 30, 2026 | 5.00 | 5.31 | 4.97 | 5.16 | 5.16 | 2.99% | 94,993 |
| Oct 29, 2026 | 4.91 | 5.14 | 4.84 | 5.01 | 5.01 | 2.04% | 37,036 |
| Oct 28, 2026 | 4.98 | 5.11 | 4.82 | 4.91 | 4.91 | -1.41% | 82,812 |
| Oct 27, 2026 | 5.16 | 5.38 | 4.91 | 4.98 | 4.98 | -2.64% | 87,980 |
| Oct 26, 2026 | 5.09 | 5.28 | 5.00 | 5.12 | 5.12 | 0.89% | 68,936 |
| Oct 23, 2026 | 5.05 | 5.12 | 4.93 | 5.07 | 5.07 | -0.39% | 83,237 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.07 | 5.09 | 5.09 | -2.86% | 26,677 |
| Oct 21, 2026 | 5.16 | 5.30 | 5.16 | 5.24 | 5.24 | 1.75% | 39,599 |
| Oct 20, 2026 | 4.99 | 5.19 | 4.99 | 5.15 | 5.15 | 3.21% | 37,574 |
| Oct 19, 2026 | 5.04 | 5.11 | 4.98 | 4.99 | 4.99 | -0.80% | 29,158 |
| Oct 16, 2026 | 5.18 | 5.18 | 4.89 | 5.03 | 5.03 | -1.37% | 122,782 |
| Oct 15, 2026 | 5.05 | 5.21 | 5.04 | 5.10 | 5.10 | 0.20% | 43,752 |
| Oct 14, 2026 | 5.31 | 5.31 | 5.06 | 5.09 | 5.09 | -4.14% | 47,796 |
| Oct 13, 2026 | 5.35 | 5.47 | 5.26 | 5.31 | 5.31 | -0.75% | 52,301 |
| Oct 12, 2026 | 5.20 | 5.47 | 5.20 | 5.35 | 5.35 | 2.49% | 50,523 |
| Oct 9, 2026 | 5.33 | 5.43 | 5.22 | 5.22 | 5.22 | -2.61% | 38,204 |
| Oct 8, 2026 | 5.38 | 5.42 | 5.20 | 5.36 | 5.36 | -0.92% | 35,038 |
| Oct 7, 2026 | 5.41 | 5.49 | 5.25 | 5.41 | 5.41 | -1.28% | 59,057 |
| Oct 6, 2026 | 5.54 | 5.54 | 5.21 | 5.48 | 5.48 | 1.86% | 34,303 |
| Oct 5, 2026 | 5.23 | 5.49 | 5.21 | 5.38 | 5.38 | 3.26% | 65,790 |
| Oct 2, 2026 | 5.24 | 5.33 | 5.16 | 5.21 | 5.21 | -0.57% | 46,185 |
| Oct 1, 2026 | 5.51 | 5.60 | 5.11 | 5.24 | 5.24 | -4.73% | 121,859 |
| Sep 30, 2026 | 5.55 | 5.62 | 5.50 | 5.50 | 5.50 | - | 73,419 |
| Sep 29, 2026 | 5.53 | 5.55 | 5.41 | 5.50 | 5.50 | -0.18% | 35,557 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.42 | 5.51 | 5.51 | -1.25% | 38,418 |
| Sep 25, 2026 | 5.48 | 5.66 | 5.48 | 5.58 | 5.58 | 1.27% | 34,374 |
| Sep 24, 2026 | 5.57 | 5.57 | 5.36 | 5.51 | 5.51 | -1.25% | 40,877 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.43 | 5.58 | 5.58 | -1.59% | 69,625 |
| Sep 22, 2026 | 5.71 | 5.80 | 5.60 | 5.67 | 5.67 | -0.87% | 45,398 |
| Sep 21, 2026 | 5.63 | 5.82 | 5.62 | 5.72 | 5.72 | 1.42% | 40,613 |
| Sep 18, 2026 | 5.78 | 5.82 | 5.55 | 5.64 | 5.64 | -3.09% | 71,048 |
| Sep 17, 2026 | 5.69 | 5.86 | 5.63 | 5.82 | 5.82 | 2.65% | 58,329 |
| Sep 16, 2026 | 5.62 | 5.82 | 5.57 | 5.67 | 5.67 | 0.89% | 59,337 |
| Sep 15, 2026 | 5.78 | 5.83 | 5.62 | 5.62 | 5.62 | -4.42% | 75,283 |
| Sep 14, 2026 | 5.88 | 6.00 | 5.80 | 5.88 | 5.88 | - | 47,283 |
| Sep 11, 2026 | 5.99 | 6.08 | 5.88 | 5.88 | 5.88 | -0.17% | 35,435 |
| Sep 10, 2026 | 5.96 | 6.05 | 5.77 | 5.89 | 5.89 | -1.83% | 119,608 |
| Sep 9, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | 6.00 | -2.60% | 92,910 |
| Sep 8, 2026 | 6.25 | 6.30 | 6.06 | 6.16 | 6.16 | -1.44% | 35,902 |
| Sep 4, 2026 | 6.13 | 6.30 | 6.09 | 6.25 | 6.25 | 1.30% | 33,412 |
| Sep 3, 2026 | 6.21 | 6.31 | 6.13 | 6.17 | 6.17 | -0.96% | 40,013 |
| 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 |