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 (%)
Dec 29, 2023 9.600 9.640 9.400 9.530 73,393 -0.10(-1.04%)
Dec 28, 2023 9.850 9.860 9.500 9.630 65,176 -0.06(-0.62%)
Dec 27, 2023 9.970 10.02 9.550 9.690 77,399 -0.22(-2.22%)
Dec 26, 2023 9.650 10.03 9.426 9.910 175,131 +0.40(+4.21%)
Dec 22, 2023 9.730 9.730 9.440 9.510 56,912 -0.13(-1.35%)
Dec 21, 2023 9.550 9.749 9.510 9.640 105,412 +0.23(+2.44%)
Dec 20, 2023 9.710 9.860 9.300 9.410 114,930 -0.37(-3.78%)
Dec 19, 2023 9.920 10.24 9.620 9.780 140,508 -0.16(-1.61%)
Dec 18, 2023 9.690 10.09 9.370 9.940 184,258 +0.36(+3.76%)
Dec 15, 2023 10.27 10.27 9.400 9.580 248,547 -0.72(-6.99%)
Dec 14, 2023 10.60 10.66 9.860 10.30 336,914 -0.15(-1.44%)
Dec 13, 2023 10.28 10.47 10.20 10.45 116,079 +0.29(+2.85%)
Dec 12, 2023 10.09 10.36 10.05 10.16 77,423 +0.09(+0.89%)
Dec 11, 2023 9.620 10.27 9.459 10.07 239,800 +0.45(+4.68%)
Dec 08, 2023 9.650 9.880 9.560 9.620 89,681 -0.02(-0.21%)
Dec 07, 2023 9.390 9.950 9.200 9.640 173,829 +0.19(+2.01%)
Dec 06, 2023 9.960 9.960 9.450 9.450 125,448 -0.41(-4.16%)
Dec 05, 2023 10.20 10.37 9.810 9.860 90,319 -0.54(-5.19%)
Dec 04, 2023 10.00 10.60 9.900 10.40 225,757 +0.42(+4.21%)
Dec 01, 2023 10.13 10.52 9.710 9.980 189,618 -0.17(-1.67%)
Nov 30, 2023 9.480 10.23 9.480 10.15 314,910 +0.80(+8.56%)
Nov 29, 2023 9.040 9.440 9.040 9.350 265,053 +0.46(+5.17%)
Nov 28, 2023 9.220 9.300 8.830 8.890 236,177 -0.40(-4.31%)
Nov 27, 2023 9.410 9.590 9.140 9.290 248,150 -0.11(-1.17%)
Nov 24, 2023 9.290 9.540 9.290 9.400 50,109 +0.05(+0.53%)
Nov 22, 2023 9.320 9.620 9.290 9.350 93,662 +0.07(+0.75%)
Nov 21, 2023 9.430 9.500 9.090 9.280 107,464 -0.15(-1.59%)
Nov 20, 2023 9.000 9.490 8.852 9.430 273,384 +0.43(+4.78%)
Nov 17, 2023 8.470 9.000 8.460 9.000 426,891 +0.63(+7.53%)
Nov 16, 2023 8.210 8.400 8.150 8.370 145,618 +0.11(+1.33%)
Nov 15, 2023 8.290 8.460 8.260 8.260 117,947 -0.03(-0.36%)
Nov 14, 2023 8.400 8.470 8.210 8.290 124,016 -0.15(-1.78%)
Nov 13, 2023 7.930 8.470 7.850 8.440 242,468 +0.49(+6.16%)
Nov 10, 2023 8.060 8.100 7.760 7.950 192,067 +0.02(+0.19%)
Nov 09, 2023 8.020 8.060 7.760 7.935 206,615 -0.04(-0.44%)
Nov 08, 2023 8.160 8.160 7.600 7.970 159,004 -0.07(-0.87%)
Nov 07, 2023 8.050 8.130 7.950 8.040 129,938 +0.06(+0.75%)
Nov 06, 2023 8.000 8.148 7.678 7.980 178,025 +0.10(+1.27%)
Nov 03, 2023 7.620 7.900 7.420 7.880 188,484 +0.48(+6.49%)
Nov 02, 2023 7.180 7.530 7.040 7.400 204,898 +0.30(+4.23%)
Nov 01, 2023 7.080 7.190 6.910 7.100 155,165 +0.07(+1.00%)
Oct 31, 2023 7.000 7.380 6.800 7.030 198,379 -0.07(-0.99%)
Oct 30, 2023 7.140 7.700 6.970 7.100 287,218 +0.21(+3.05%)
Oct 27, 2023 6.810 7.198 6.800 6.890 177,402 +0.18(+2.68%)
Oct 26, 2023 7.070 7.100 6.570 6.710 151,866 -0.34(-4.82%)
Oct 25, 2023 6.600 7.150 6.580 7.050 227,597 +0.52(+7.96%)
Oct 24, 2023 5.920 6.850 5.920 6.530 621,346 +1.28(+24.38%)
Oct 23, 2023 5.220 5.460 4.770 5.250 189,164 +0.03(+0.57%)
Oct 20, 2023 5.090 5.420 5.050 5.220 51,911 +0.14(+2.76%)
Oct 19, 2023 5.220 5.360 5.070 5.080 38,629 -0.16(-3.05%)
Oct 18, 2023 5.440 5.740 5.170 5.240 55,094 -0.20(-3.68%)
Oct 17, 2023 5.290 5.600 5.290 5.440 57,306 +0.15(+2.84%)
Oct 16, 2023 5.220 5.520 5.242 5.290 62,946 +0.14(+2.72%)
Oct 13, 2023 5.210 5.480 4.930 5.150 71,071 -0.05(-0.96%)
Oct 12, 2023 5.300 5.470 5.100 5.200 63,081 -0.10(-1.89%)
Oct 11, 2023 5.470 5.820 5.260 5.300 65,055 -0.17(-3.11%)
Oct 10, 2023 5.300 5.750 5.300 5.470 52,478 +0.17(+3.21%)
Oct 09, 2023 5.410 5.450 5.240 5.300 56,185 -0.15(-2.75%)
Oct 06, 2023 5.450 5.740 5.420 5.450 84,188 -0.04(-0.73%)
Oct 05, 2023 5.420 5.640 5.420 5.490 36,494 +0.03(+0.55%)
Oct 04, 2023 5.390 5.510 5.110 5.460 87,216 +0.01(+0.18%)
Oct 03, 2023 5.570 5.600 5.380 5.450 62,847 -0.15(-2.68%)
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.