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

Travelzoo (NQ: TZOO )

8.890 +0.210 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 5.810 5.990 5.260 5.570 186,248 -0.30(-5.11%)
Apr 29, 2020 5.800 6.330 5.750 5.870 212,777 +0.17(+2.98%)
Apr 28, 2020 5.370 5.790 5.316 5.700 154,440 +0.50(+9.62%)
Apr 27, 2020 5.000 5.350 4.660 5.200 232,896 +0.21(+4.21%)
Apr 24, 2020 4.570 5.250 4.420 4.990 187,600 +0.52(+11.63%)
Apr 23, 2020 4.650 4.760 4.470 4.470 160,008 -0.11(-2.40%)
Apr 22, 2020 4.380 4.670 4.330 4.580 90,019 +0.36(+8.53%)
Apr 21, 2020 4.410 4.610 4.150 4.220 108,977 -0.19(-4.31%)
Apr 20, 2020 4.800 4.850 4.380 4.410 117,105 -0.42(-8.70%)
Apr 17, 2020 5.140 5.250 4.760 4.830 133,900 +0.08(+1.68%)
Apr 16, 2020 5.220 5.220 4.620 4.750 116,336 -0.39(-7.59%)
Apr 15, 2020 4.880 5.190 4.690 5.140 121,637 -0.04(-0.77%)
Apr 14, 2020 4.770 5.350 4.750 5.180 144,641 +0.60(+13.10%)
Apr 13, 2020 5.000 5.210 4.510 4.580 214,585 -0.42(-8.40%)
Apr 09, 2020 4.490 5.230 4.460 5.000 396,900 +0.82(+19.62%)
Apr 08, 2020 3.900 4.200 3.800 4.180 122,352 +0.40(+10.58%)
Apr 07, 2020 3.790 4.020 3.630 3.780 251,763 +0.37(+10.85%)
Apr 06, 2020 3.260 3.590 3.260 3.410 108,311 +0.25(+7.91%)
Apr 03, 2020 3.480 3.550 3.110 3.160 128,300 -0.32(-9.20%)
Apr 02, 2020 4.000 4.104 3.410 3.480 107,958 -0.46(-11.68%)
Apr 01, 2020 3.770 4.189 3.510 3.940 159,965 +0.01(+0.25%)
Mar 31, 2020 3.480 4.000 3.424 3.930 178,446 +0.44(+12.61%)
Mar 30, 2020 3.620 3.710 3.340 3.490 343,304 -0.08(-2.24%)
Mar 27, 2020 4.150 4.150 3.510 3.570 421,000 -0.23(-6.05%)
Mar 26, 2020 3.990 4.250 3.740 3.800 522,630 -0.15(-3.80%)
Mar 25, 2020 3.550 4.680 3.500 3.950 517,119 +0.45(+12.86%)
Mar 24, 2020 3.510 3.520 3.360 3.500 242,021 +0.40(+12.90%)
Mar 23, 2020 3.550 3.640 3.040 3.100 216,346 -0.39(-11.17%)
Mar 20, 2020 3.650 3.917 3.470 3.490 118,200 -0.17(-4.64%)
Mar 19, 2020 3.210 3.870 3.050 3.660 141,832 +0.44(+13.66%)
Mar 18, 2020 3.620 3.860 3.050 3.220 214,747 -0.64(-16.58%)
Mar 17, 2020 4.810 4.905 3.760 3.860 192,088 -0.78(-16.81%)
Mar 16, 2020 4.900 4.900 4.210 4.640 231,130 -0.41(-8.12%)
Mar 13, 2020 6.110 6.250 4.700 5.050 251,700 -0.66(-11.56%)
Mar 12, 2020 7.510 7.700 4.810 5.710 405,087 -2.25(-28.27%)
Mar 11, 2020 8.360 8.785 7.680 7.960 82,143 -0.75(-8.61%)
Mar 10, 2020 7.990 9.000 7.570 8.710 193,287 +1.10(+14.45%)
Mar 09, 2020 7.740 8.070 7.550 7.610 75,532 -0.69(-8.31%)
Mar 06, 2020 7.630 8.320 7.630 8.300 54,900 +0.19(+2.34%)
Mar 05, 2020 8.700 8.785 7.900 8.110 88,359 -0.78(-8.77%)
Mar 04, 2020 8.710 9.260 8.701 8.890 61,812 +0.25(+2.89%)
Mar 03, 2020 8.270 8.830 8.250 8.640 84,307 +0.14(+1.65%)
Mar 02, 2020 7.560 8.560 7.560 8.500 102,773 +0.32(+3.91%)
Feb 28, 2020 7.950 8.380 7.786 8.180 77,600 -0.16(-1.92%)
Feb 27, 2020 8.700 8.925 7.490 8.340 107,002 -0.59(-6.61%)
Feb 26, 2020 9.280 9.520 8.750 8.930 96,748 -0.33(-3.56%)
Feb 25, 2020 10.30 10.55 9.200 9.260 92,892 -1.01(-9.83%)
Feb 24, 2020 10.97 10.97 10.23 10.27 51,589 -0.78(-7.06%)
Feb 21, 2020 11.71 11.74 10.62 11.05 85,300 -0.53(-4.58%)
Feb 20, 2020 10.58 12.33 10.58 11.58 156,743 +1.00(+9.45%)
Feb 19, 2020 10.60 10.82 10.28 10.58 59,618 -0.04(-0.38%)
Feb 18, 2020 10.89 10.94 10.52 10.62 42,359 -0.20(-1.85%)
Feb 14, 2020 10.63 10.90 10.47 10.82 38,400 +0.38(+3.64%)
Feb 13, 2020 10.44 10.68 10.25 10.44 32,867 -0.07(-0.67%)
Feb 12, 2020 10.86 10.86 10.42 10.51 44,020 -0.07(-0.66%)
Feb 11, 2020 10.16 10.75 10.14 10.58 51,098 +0.45(+4.44%)
Feb 10, 2020 10.13 10.22 9.850 10.13 38,389 +0.02(+0.20%)
Feb 07, 2020 10.24 10.33 10.00 10.11 33,100 +0.04(+0.40%)
Feb 06, 2020 10.25 10.25 9.870 10.07 45,865 -0.07(-0.69%)
Feb 05, 2020 10.85 10.89 10.11 10.14 32,218 -0.58(-5.41%)
Feb 04, 2020 10.29 10.85 9.980 10.72 132,046 +0.61(+6.03%)
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.