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 31, 2019 11.00 11.08 10.52 10.70 54,700 -0.30(-2.73%)
Dec 30, 2019 10.99 11.06 10.95 11.00 24,301 +0.14(+1.29%)
Dec 27, 2019 11.29 11.34 10.85 10.86 32,100 -0.33(-2.95%)
Dec 26, 2019 10.80 11.38 10.80 11.19 29,672 +0.43(+4.00%)
Dec 24, 2019 10.62 10.90 10.62 10.76 13,300 +0.21(+1.99%)
Dec 23, 2019 11.01 11.20 10.37 10.55 43,681 -0.46(-4.18%)
Dec 20, 2019 11.26 11.37 11.00 11.01 43,200 -0.10(-0.90%)
Dec 19, 2019 11.36 11.50 11.00 11.11 36,758 -0.14(-1.24%)
Dec 18, 2019 11.15 11.54 11.10 11.25 29,084 +0.12(+1.08%)
Dec 17, 2019 11.03 11.45 10.89 11.13 50,401 +0.08(+0.72%)
Dec 16, 2019 10.75 11.10 10.75 11.05 35,104 +0.45(+4.25%)
Dec 13, 2019 10.57 10.86 10.47 10.60 32,600 -0.04(-0.38%)
Dec 12, 2019 10.34 10.81 10.30 10.64 47,092 +0.22(+2.11%)
Dec 11, 2019 10.37 10.55 10.12 10.42 39,364 +0.06(+0.58%)
Dec 10, 2019 10.36 10.54 10.25 10.36 29,756 +0.00(+0.00%)
Dec 09, 2019 10.66 10.66 10.27 10.36 29,984 -0.09(-0.86%)
Dec 06, 2019 10.10 10.69 10.00 10.45 70,400 +0.48(+4.81%)
Dec 05, 2019 10.03 10.20 9.950 9.970 20,640 +0.00(+0.00%)
Dec 04, 2019 9.900 10.18 9.900 9.970 19,772 +0.10(+1.01%)
Dec 03, 2019 9.800 9.950 9.610 9.870 35,686 +0.00(+0.00%)
Dec 02, 2019 10.38 10.58 9.850 9.870 33,219 -0.46(-4.45%)
Nov 29, 2019 10.22 10.50 10.21 10.33 27,100 +0.07(+0.68%)
Nov 27, 2019 10.31 10.39 10.14 10.26 21,600 +0.03(+0.29%)
Nov 26, 2019 10.34 10.48 10.02 10.23 49,977 -0.09(-0.87%)
Nov 25, 2019 9.500 10.43 9.480 10.32 67,937 +0.83(+8.75%)
Nov 22, 2019 9.540 9.590 9.350 9.490 21,300 -0.03(-0.32%)
Nov 21, 2019 9.470 9.670 9.310 9.520 32,927 +0.05(+0.53%)
Nov 20, 2019 9.610 9.850 9.360 9.470 42,384 -0.19(-1.97%)
Nov 19, 2019 9.700 10.00 9.600 9.660 59,747 -0.01(-0.10%)
Nov 18, 2019 9.560 9.870 9.450 9.670 30,106 +0.03(+0.31%)
Nov 15, 2019 9.630 9.790 9.550 9.640 29,300 +0.07(+0.73%)
Nov 14, 2019 9.550 9.745 9.500 9.570 44,781 +0.01(+0.10%)
Nov 13, 2019 9.840 9.950 9.500 9.560 40,269 -0.22(-2.25%)
Nov 12, 2019 9.650 10.02 9.630 9.780 29,658 +0.07(+0.72%)
Nov 11, 2019 9.460 9.760 9.380 9.710 37,187 +0.10(+1.04%)
Nov 08, 2019 9.900 9.900 9.420 9.610 44,600 -0.25(-2.54%)
Nov 07, 2019 10.05 10.20 9.650 9.860 57,008 -0.25(-2.47%)
Nov 06, 2019 10.46 10.65 10.05 10.11 32,572 -0.34(-3.25%)
Nov 05, 2019 10.65 11.03 10.41 10.45 38,350 -0.14(-1.32%)
Nov 04, 2019 9.990 10.86 9.990 10.59 48,634 +0.67(+6.75%)
Nov 01, 2019 10.19 10.20 9.800 9.920 57,000 -0.20(-1.98%)
Oct 31, 2019 10.32 10.39 9.840 10.12 45,730 -0.21(-2.03%)
Oct 30, 2019 10.35 10.55 10.05 10.33 31,386 -0.06(-0.58%)
Oct 29, 2019 10.39 10.50 9.995 10.39 42,497 -0.01(-0.10%)
Oct 28, 2019 9.970 10.47 9.930 10.40 29,640 +0.50(+5.05%)
Oct 25, 2019 10.09 10.13 9.900 9.900 45,500 -0.20(-1.98%)
Oct 24, 2019 10.39 10.47 10.00 10.10 40,604 -0.29(-2.79%)
Oct 23, 2019 10.76 11.20 10.25 10.39 65,752 -1.05(-9.18%)
Oct 22, 2019 11.36 12.39 10.97 11.44 94,077 +0.09(+0.79%)
Oct 21, 2019 11.15 11.46 10.87 11.35 28,081 +0.29(+2.62%)
Oct 18, 2019 11.18 11.27 10.86 11.06 17,400 -0.19(-1.69%)
Oct 17, 2019 10.94 11.35 10.87 11.25 19,306 +0.33(+3.02%)
Oct 16, 2019 11.13 11.46 10.80 10.92 37,766 -0.23(-2.06%)
Oct 15, 2019 10.27 11.38 10.10 11.15 47,768 +0.57(+5.39%)
Oct 14, 2019 10.68 10.80 10.32 10.58 37,063 -0.15(-1.40%)
Oct 11, 2019 10.44 10.98 10.16 10.73 34,500 +0.44(+4.28%)
Oct 10, 2019 10.27 10.38 10.05 10.29 33,354 +0.08(+0.78%)
Oct 09, 2019 10.27 10.50 10.11 10.21 25,615 -0.08(-0.78%)
Oct 08, 2019 10.07 10.37 9.780 10.29 42,315 +0.14(+1.38%)
Oct 07, 2019 10.36 10.68 10.09 10.15 28,667 -0.39(-3.70%)
Oct 04, 2019 10.56 10.61 10.11 10.54 27,100 +0.02(+0.19%)
Oct 03, 2019 10.31 10.84 10.01 10.52 27,592 +0.11(+1.06%)
Oct 02, 2019 10.03 10.47 9.910 10.41 38,336 +0.34(+3.38%)
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.