Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travelzoo (NQ: TZOO )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.910 10.23 9.430 9.450 47,108 -0.53(-5.31%)
Nov 27, 2020 9.730 10.14 9.680 9.980 46,500 +0.25(+2.57%)
Nov 25, 2020 9.760 9.930 9.410 9.730 72,500 -0.16(-1.62%)
Nov 24, 2020 9.910 10.76 9.700 9.890 201,526 -0.06(-0.60%)
Nov 23, 2020 9.790 10.19 9.700 9.950 87,535 +0.09(+0.91%)
Nov 20, 2020 9.900 9.960 9.553 9.860 90,600 -0.20(-1.99%)
Nov 19, 2020 9.150 10.28 8.885 10.06 297,137 +0.83(+8.99%)
Nov 18, 2020 8.940 9.790 8.900 9.230 113,435 +0.37(+4.18%)
Nov 17, 2020 8.790 8.990 8.590 8.860 40,073 +0.01(+0.11%)
Nov 16, 2020 8.690 8.980 8.530 8.850 73,500 +0.58(+7.01%)
Nov 13, 2020 8.120 8.365 8.000 8.270 21,100 +0.27(+3.37%)
Nov 12, 2020 8.400 8.670 7.855 8.000 42,593 -0.56(-6.54%)
Nov 11, 2020 8.360 8.850 8.200 8.560 46,773 +0.28(+3.38%)
Nov 10, 2020 8.400 8.730 8.050 8.280 69,188 +0.12(+1.47%)
Nov 09, 2020 8.300 8.850 8.050 8.160 176,979 +0.71(+9.53%)
Nov 06, 2020 7.680 7.830 7.320 7.450 21,800 -0.23(-2.99%)
Nov 05, 2020 7.270 7.925 7.270 7.680 60,574 +0.53(+7.41%)
Nov 04, 2020 7.400 7.610 6.780 7.150 58,840 -0.36(-4.79%)
Nov 03, 2020 7.360 7.630 7.330 7.510 29,033 +0.23(+3.16%)
Nov 02, 2020 7.490 7.630 7.030 7.280 71,911 -0.14(-1.89%)
Oct 30, 2020 6.950 7.570 6.750 7.420 69,900 +0.43(+6.15%)
Oct 29, 2020 7.140 7.160 6.890 6.990 62,599 -0.09(-1.27%)
Oct 28, 2020 7.650 7.710 7.020 7.080 85,910 -0.76(-9.69%)
Oct 27, 2020 8.610 8.610 7.775 7.840 142,299 -0.13(-1.63%)
Oct 26, 2020 8.370 8.590 7.850 7.970 108,454 -0.58(-6.78%)
Oct 23, 2020 8.370 8.600 8.350 8.550 53,400 +0.17(+2.03%)
Oct 22, 2020 7.850 8.670 7.800 8.380 138,466 +0.58(+7.44%)
Oct 21, 2020 7.700 7.850 7.200 7.800 96,043 +0.24(+3.17%)
Oct 20, 2020 7.300 7.650 7.190 7.560 45,515 +0.26(+3.56%)
Oct 19, 2020 7.450 7.590 7.190 7.300 84,862 -0.06(-0.82%)
Oct 16, 2020 7.290 7.430 7.114 7.360 62,800 +0.17(+2.36%)
Oct 15, 2020 6.580 7.220 6.560 7.190 75,058 +0.44(+6.52%)
Oct 14, 2020 6.790 6.917 6.500 6.750 45,970 +0.06(+0.90%)
Oct 13, 2020 6.770 6.820 6.610 6.690 38,010 -0.18(-2.62%)
Oct 12, 2020 6.740 6.880 6.600 6.870 47,556 +0.10(+1.48%)
Oct 09, 2020 6.880 6.880 6.670 6.770 19,200 -0.06(-0.88%)
Oct 08, 2020 6.530 6.860 6.530 6.830 54,316 +0.25(+3.80%)
Oct 07, 2020 6.600 6.680 6.400 6.580 78,985 +0.08(+1.23%)
Oct 06, 2020 6.510 6.620 6.250 6.500 34,242 +0.07(+1.09%)
Oct 05, 2020 6.620 6.620 6.370 6.430 49,645 -0.06(-0.92%)
Oct 02, 2020 6.250 6.630 6.211 6.490 38,800 -0.06(-0.92%)
Oct 01, 2020 6.500 6.600 6.360 6.550 54,683 +0.12(+1.87%)
Sep 30, 2020 6.600 6.730 6.310 6.430 65,595 -0.11(-1.68%)
Sep 29, 2020 6.450 6.580 6.380 6.540 52,326 +0.08(+1.24%)
Sep 28, 2020 6.320 6.560 6.320 6.460 87,299 +0.18(+2.87%)
Sep 25, 2020 6.200 6.330 6.110 6.280 51,100 +0.13(+2.11%)
Sep 24, 2020 6.300 6.560 6.070 6.150 136,113 -0.14(-2.23%)
Sep 23, 2020 6.610 6.830 6.210 6.290 150,655 -0.33(-4.98%)
Sep 22, 2020 6.550 6.680 6.190 6.620 187,810 +0.24(+3.76%)
Sep 21, 2020 7.760 7.760 6.280 6.380 807,115 -1.52(-19.24%)
Sep 18, 2020 8.300 8.354 7.745 7.900 74,300 -0.49(-5.84%)
Sep 17, 2020 8.330 8.415 8.080 8.390 44,262 -0.12(-1.41%)
Sep 16, 2020 8.090 8.555 8.040 8.510 48,604 +0.46(+5.71%)
Sep 15, 2020 8.150 8.220 8.000 8.050 29,334 +0.00(+0.00%)
Sep 14, 2020 7.900 8.580 7.740 8.050 54,282 +0.25(+3.21%)
Sep 11, 2020 7.970 7.990 7.730 7.800 28,900 -0.21(-2.56%)
Sep 10, 2020 8.180 8.330 7.970 8.005 52,269 -0.14(-1.78%)
Sep 09, 2020 8.300 8.520 7.890 8.150 68,728 -0.12(-1.45%)
Sep 08, 2020 7.800 8.610 7.640 8.270 99,936 +0.36(+4.55%)
Sep 04, 2020 8.060 8.100 7.580 7.910 60,000 -0.08(-1.00%)
Sep 03, 2020 8.210 8.280 7.840 7.990 119,082 -0.24(-2.92%)
Sep 02, 2020 8.050 8.380 7.813 8.230 103,339 +0.13(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.