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 (%)
May 29, 2020 6.510 6.540 5.800 6.120 227,000 -0.40(-6.13%)
May 28, 2020 6.720 7.190 6.330 6.520 211,896 +0.06(+0.93%)
May 27, 2020 5.960 6.510 5.800 6.460 259,251 +0.54(+9.12%)
May 26, 2020 5.920 6.115 5.560 5.920 224,446 +0.27(+4.78%)
May 22, 2020 5.500 5.670 5.310 5.650 66,200 +0.20(+3.67%)
May 21, 2020 5.410 5.630 5.110 5.450 171,057 +0.19(+3.61%)
May 20, 2020 5.030 5.300 4.920 5.260 141,649 +0.36(+7.35%)
May 19, 2020 5.130 5.250 4.847 4.900 181,890 -0.20(-3.92%)
May 18, 2020 4.630 5.200 4.630 5.100 274,164 +0.59(+13.08%)
May 15, 2020 4.490 4.650 4.190 4.510 164,000 +0.03(+0.67%)
May 14, 2020 4.510 4.700 4.320 4.480 169,220 +0.03(+0.67%)
May 13, 2020 4.530 4.700 4.400 4.450 151,117 -0.15(-3.26%)
May 12, 2020 4.800 4.960 4.530 4.600 209,350 -0.39(-7.82%)
May 11, 2020 4.960 5.080 4.750 4.990 121,896 +0.00(+0.00%)
May 08, 2020 4.950 5.200 4.810 4.990 160,200 +0.06(+1.22%)
May 07, 2020 4.780 5.050 4.750 4.930 78,281 +0.18(+3.79%)
May 06, 2020 5.030 5.050 4.640 4.750 90,651 -0.29(-5.75%)
May 05, 2020 5.310 5.550 4.960 5.040 144,834 -0.16(-3.08%)
May 04, 2020 5.470 5.470 5.080 5.200 93,802 -0.40(-7.14%)
May 01, 2020 5.380 5.770 5.020 5.600 111,500 +0.03(+0.54%)
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%)
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.