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 28, 2017 9.250 9.250 9.150 9.200 16,430 -0.10(-1.08%)
Apr 27, 2017 9.150 9.500 9.100 9.300 39,174 +0.05(+0.54%)
Apr 26, 2017 9.600 9.650 9.250 9.250 40,109 -0.40(-4.15%)
Apr 25, 2017 9.700 9.800 9.550 9.650 23,425 -0.05(-0.52%)
Apr 24, 2017 9.800 9.825 9.700 9.700 15,048 +0.00(+0.00%)
Apr 21, 2017 9.500 9.750 9.350 9.700 21,450 +0.25(+2.65%)
Apr 20, 2017 9.750 9.800 9.350 9.450 24,028 -0.25(-2.58%)
Apr 19, 2017 9.650 9.750 9.650 9.700 23,591 +0.00(+0.00%)
Apr 18, 2017 9.550 9.782 9.550 9.700 15,637 +0.05(+0.52%)
Apr 17, 2017 9.800 9.800 9.550 9.650 12,896 -0.05(-0.52%)
Apr 13, 2017 9.550 9.850 9.550 9.700 18,334 -0.05(-0.51%)
Apr 12, 2017 9.793 9.850 9.651 9.750 20,653 -0.10(-1.02%)
Apr 11, 2017 9.650 9.975 9.650 9.850 31,008 +0.25(+2.60%)
Apr 10, 2017 9.450 9.800 9.450 9.600 30,767 +0.20(+2.13%)
Apr 07, 2017 9.550 9.700 9.400 9.400 16,872 -0.15(-1.57%)
Apr 06, 2017 9.350 9.550 9.275 9.550 13,241 +0.25(+2.68%)
Apr 05, 2017 9.700 9.750 9.301 9.301 22,696 -0.30(-3.11%)
Apr 04, 2017 9.800 9.986 9.550 9.600 27,621 -0.15(-1.54%)
Apr 03, 2017 9.750 9.950 9.700 9.750 87,142 +0.10(+1.04%)
Mar 31, 2017 9.500 9.700 9.500 9.650 26,653 +0.15(+1.58%)
Mar 30, 2017 9.450 9.700 9.450 9.500 15,833 +0.05(+0.53%)
Mar 29, 2017 9.600 9.760 9.450 9.450 24,824 -0.10(-1.05%)
Mar 28, 2017 9.450 9.700 9.350 9.550 24,467 +0.10(+1.06%)
Mar 27, 2017 9.532 9.650 9.250 9.450 19,308 -0.10(-1.05%)
Mar 24, 2017 9.150 9.650 8.850 9.550 37,189 +0.30(+3.24%)
Mar 23, 2017 8.750 9.549 8.550 9.250 18,538 +0.00(+0.00%)
Mar 22, 2017 9.200 9.425 9.150 9.250 22,853 +0.05(+0.54%)
Mar 21, 2017 9.550 9.585 9.200 9.200 27,547 -0.35(-3.66%)
Mar 20, 2017 8.400 9.650 8.400 9.550 75,024 +1.20(+14.37%)
Mar 17, 2017 8.950 9.150 8.300 8.350 114,154 -0.55(-6.18%)
Mar 16, 2017 9.350 9.396 8.850 8.900 39,325 -0.30(-3.26%)
Mar 15, 2017 9.100 9.300 9.100 9.200 8,763 +0.10(+1.10%)
Mar 14, 2017 9.050 9.150 8.900 9.100 25,807 +0.15(+1.68%)
Mar 13, 2017 9.050 9.050 8.850 8.950 40,212 +0.00(+0.00%)
Mar 10, 2017 8.950 9.025 8.900 8.950 13,238 +0.10(+1.13%)
Mar 09, 2017 9.200 9.250 8.713 8.850 36,103 -0.25(-2.75%)
Mar 08, 2017 9.100 9.300 9.050 9.100 43,048 +0.00(+0.00%)
Mar 07, 2017 9.150 9.450 9.100 9.100 20,664 -0.03(-0.27%)
Mar 06, 2017 9.050 9.246 9.050 9.125 32,378 -0.07(-0.82%)
Mar 03, 2017 9.250 9.400 9.100 9.200 18,162 -0.05(-0.54%)
Mar 02, 2017 9.450 9.481 9.150 9.250 29,338 -0.25(-2.63%)
Mar 01, 2017 9.250 9.700 9.100 9.500 60,706 +0.45(+4.97%)
Feb 28, 2017 9.050 9.150 9.050 9.050 20,909 -0.15(-1.63%)
Feb 27, 2017 9.350 9.350 9.150 9.200 20,251 -0.20(-2.13%)
Feb 24, 2017 9.600 9.600 9.300 9.400 19,002 -0.25(-2.59%)
Feb 23, 2017 9.450 9.650 9.300 9.650 29,875 +0.30(+3.21%)
Feb 22, 2017 9.100 9.700 9.100 9.350 52,989 +0.20(+2.19%)
Feb 21, 2017 9.400 9.400 9.050 9.150 31,737 -0.25(-2.66%)
Feb 17, 2017 9.400 9.400 9.400 0 -0.05(-0.53%)
Feb 16, 2017 9.400 9.550 9.350 9.450 37,901 +0.20(+2.16%)
Feb 15, 2017 9.600 9.650 9.100 9.250 45,349 -0.35(-3.65%)
Feb 14, 2017 9.250 9.650 8.900 9.600 93,671 +0.30(+3.23%)
Feb 13, 2017 8.950 9.300 8.850 9.300 48,135 +0.50(+5.68%)
Feb 10, 2017 8.900 9.017 8.800 8.800 24,765 -0.10(-1.12%)
Feb 09, 2017 9.550 9.550 8.600 8.900 41,979 +0.30(+3.49%)
Feb 08, 2017 8.700 8.950 8.550 8.600 49,717 -0.20(-2.27%)
Feb 07, 2017 9.050 9.059 8.650 8.800 17,358 -0.25(-2.76%)
Feb 06, 2017 9.050 9.134 9.050 9.050 8,054 +0.00(+0.00%)
Feb 03, 2017 8.700 9.150 8.400 9.050 56,224 +0.45(+5.23%)
Feb 02, 2017 9.100 9.150 8.550 8.600 35,051 -0.50(-5.49%)
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.