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 (%)
Aug 31, 2017 8.405 8.405 8.150 8.150 16,420 +0.05(+0.62%)
Aug 30, 2017 8.400 8.406 8.100 8.100 45,491 -0.30(-3.57%)
Aug 29, 2017 8.450 8.650 8.400 8.400 12,111 -0.15(-1.75%)
Aug 28, 2017 8.650 8.650 8.450 8.550 14,703 -0.05(-0.58%)
Aug 25, 2017 8.650 8.750 8.500 8.600 16,706 +0.00(+0.00%)
Aug 24, 2017 8.700 8.750 8.600 8.600 10,763 -0.10(-1.15%)
Aug 23, 2017 8.500 8.700 8.500 8.700 6,800 +0.10(+1.16%)
Aug 22, 2017 8.575 8.600 8.550 8.600 4,022 +0.10(+1.18%)
Aug 21, 2017 8.450 8.550 8.450 8.500 38,346 -0.05(-0.58%)
Aug 18, 2017 8.600 8.650 8.500 8.550 26,130 +0.00(+0.00%)
Aug 17, 2017 8.550 8.700 8.516 8.550 18,142 +0.00(+0.00%)
Aug 16, 2017 8.700 8.750 8.500 8.550 42,410 -0.10(-1.16%)
Aug 15, 2017 8.650 8.800 8.650 8.650 23,527 +0.00(+0.00%)
Aug 14, 2017 8.700 8.850 8.650 8.650 25,043 +0.00(+0.00%)
Aug 11, 2017 8.600 8.750 8.400 8.650 19,172 -0.05(-0.57%)
Aug 10, 2017 8.900 9.050 8.650 8.700 39,231 -0.20(-2.25%)
Aug 09, 2017 8.900 9.150 8.900 8.900 55,935 -0.05(-0.56%)
Aug 08, 2017 9.100 9.114 8.750 8.950 24,740 -0.10(-1.10%)
Aug 07, 2017 8.900 9.500 8.900 9.050 55,124 +0.10(+1.12%)
Aug 04, 2017 9.675 8.950 8.950 48,729 -0.35(-3.76%)
Aug 03, 2017 10.25 10.30 9.051 9.300 58,311 -0.95(-9.27%)
Aug 02, 2017 10.40 10.80 10.20 10.25 48,578 -0.25(-2.38%)
Aug 01, 2017 10.80 11.00 10.50 10.50 18,552 +0.00(+0.00%)
Jul 31, 2017 10.90 11.02 10.50 10.50 31,182 -0.40(-3.67%)
Jul 28, 2017 11.00 11.03 10.55 10.90 24,496 -0.15(-1.36%)
Jul 27, 2017 11.05 11.15 11.00 11.05 15,989 +0.00(+0.00%)
Jul 26, 2017 10.95 11.20 10.95 11.05 26,646 +0.15(+1.38%)
Jul 25, 2017 11.15 11.15 10.70 10.90 38,666 -0.15(-1.36%)
Jul 24, 2017 11.05 11.05 11.00 11.05 10,953 +0.05(+0.45%)
Jul 21, 2017 11.11 11.15 10.85 11.00 90,841 +0.00(+0.00%)
Jul 20, 2017 11.15 11.00 11.00 3,704 -0.05(-0.45%)
Jul 19, 2017 11.15 11.20 11.00 11.05 21,461 -0.15(-1.34%)
Jul 18, 2017 11.10 11.23 11.00 11.20 38,824 +0.20(+1.82%)
Jul 17, 2017 11.00 11.09 10.75 11.00 34,668 +0.00(+0.00%)
Jul 14, 2017 11.10 11.10 10.90 11.00 15,201 +0.00(+0.00%)
Jul 13, 2017 10.95 11.10 10.75 11.00 16,521 +0.10(+0.92%)
Jul 12, 2017 11.05 11.05 10.90 10.90 7,439 -0.05(-0.46%)
Jul 11, 2017 11.10 11.22 11.00 10.95 5,694 -0.25(-2.23%)
Jul 10, 2017 11.00 11.25 11.00 11.20 16,157 +0.20(+1.82%)
Jul 07, 2017 10.90 11.10 10.65 11.00 19,794 +0.15(+1.38%)
Jul 06, 2017 11.05 11.15 10.80 10.85 14,240 -0.20(-1.81%)
Jul 05, 2017 11.10 11.15 10.85 11.05 16,005 -0.05(-0.45%)
Jul 03, 2017 11.00 11.13 11.00 11.10 7,501 +0.15(+1.37%)
Jun 30, 2017 10.80 11.20 10.80 10.95 29,879 +0.25(+2.34%)
Jun 29, 2017 10.75 10.95 10.51 10.70 48,321 +0.00(+0.00%)
Jun 28, 2017 10.75 10.98 10.30 10.70 30,774 +0.00(+0.00%)
Jun 27, 2017 10.70 10.85 10.60 10.70 20,318 +0.00(+0.00%)
Jun 26, 2017 10.70 10.93 10.65 10.70 38,731 +0.10(+0.94%)
Jun 23, 2017 10.67 10.67 10.50 10.60 23,050 +0.20(+1.92%)
Jun 22, 2017 10.20 10.86 10.20 10.40 39,851 +0.25(+2.46%)
Jun 21, 2017 9.700 10.28 9.700 10.15 27,331 +0.05(+0.50%)
Jun 20, 2017 9.850 10.20 9.800 10.10 18,449 +0.20(+2.02%)
Jun 19, 2017 10.15 10.22 9.850 9.900 50,089 -0.10(-1.00%)
Jun 16, 2017 9.950 10.15 9.800 10.00 74,931 +0.00(+0.00%)
Jun 15, 2017 10.00 10.38 9.900 10.00 109,285 +0.05(+0.50%)
Jun 14, 2017 10.70 10.85 9.850 9.950 88,065 -0.80(-7.44%)
Jun 13, 2017 10.80 10.93 10.65 10.75 16,188 +0.00(+0.00%)
Jun 12, 2017 10.40 10.85 10.35 10.75 24,405 +0.25(+2.38%)
Jun 09, 2017 10.50 10.80 10.45 10.50 21,919 -0.05(-0.47%)
Jun 08, 2017 10.50 10.75 10.30 10.55 31,175 +0.25(+2.43%)
Jun 07, 2017 10.45 10.45 10.15 10.30 14,541 -0.10(-0.96%)
Jun 06, 2017 10.05 10.60 10.05 10.40 30,205 +0.25(+2.46%)
Jun 05, 2017 10.25 10.30 10.10 10.15 27,398 -0.10(-0.98%)
Jun 02, 2017 10.25 10.35 10.20 10.25 22,230 -0.10(-0.97%)
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.