Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travelzoo (NQ: TZOO )

7.890 +0.090 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 9.050 9.050 8.920 8.940 28,313 -0.04(-0.45%)
Oct 29, 2015 8.940 9.260 8.850 8.980 38,205 -0.05(-0.55%)
Oct 28, 2015 8.892 9.090 8.790 9.030 68,958 +0.35(+4.03%)
Oct 27, 2015 8.940 9.090 8.610 8.680 36,750 -0.33(-3.66%)
Oct 26, 2015 9.300 9.300 8.790 9.010 47,206 -0.27(-2.91%)
Oct 23, 2015 8.670 9.450 8.555 9.280 109,675 +0.66(+7.66%)
Oct 22, 2015 9.090 9.200 8.440 8.620 111,480 -0.45(-4.96%)
Oct 21, 2015 9.290 9.418 9.010 9.070 46,133 -0.23(-2.47%)
Oct 20, 2015 9.520 9.604 9.150 9.300 57,419 -0.06(-0.64%)
Oct 19, 2015 9.350 9.490 9.310 9.360 26,534 -0.16(-1.68%)
Oct 16, 2015 9.510 9.590 9.320 9.520 37,867 +0.08(+0.85%)
Oct 15, 2015 9.270 9.510 9.050 9.440 47,451 +0.11(+1.18%)
Oct 14, 2015 9.120 9.770 9.110 9.330 40,654 +0.27(+2.98%)
Oct 13, 2015 9.210 9.340 9.000 9.060 49,196 -0.15(-1.63%)
Oct 12, 2015 9.850 9.850 9.000 9.210 54,249 -0.51(-5.25%)
Oct 09, 2015 9.210 9.750 9.210 9.720 56,492 +0.56(+6.11%)
Oct 08, 2015 9.430 9.430 9.070 9.160 36,457 -0.32(-3.38%)
Oct 07, 2015 8.900 9.510 8.900 9.480 57,232 +0.59(+6.64%)
Oct 06, 2015 9.310 9.550 8.857 8.890 57,956 -0.48(-5.12%)
Oct 05, 2015 8.690 9.450 8.690 9.370 73,125 +0.71(+8.20%)
Oct 02, 2015 8.290 8.690 8.270 8.660 59,214 +0.35(+4.21%)
Oct 01, 2015 8.280 8.370 8.085 8.310 39,005 +0.04(+0.48%)
Sep 30, 2015 8.110 8.330 8.110 8.270 40,043 +0.14(+1.72%)
Sep 29, 2015 8.070 8.320 8.030 8.130 41,049 +0.06(+0.74%)
Sep 28, 2015 8.210 8.320 8.020 8.070 80,910 -0.19(-2.30%)
Sep 25, 2015 8.580 8.580 8.230 8.260 82,068 -0.23(-2.71%)
Sep 24, 2015 8.530 8.550 8.440 8.490 68,132 -0.10(-1.16%)
Sep 23, 2015 8.750 8.810 8.430 8.590 86,361 -0.10(-1.15%)
Sep 22, 2015 8.880 9.030 8.680 8.690 57,503 -0.23(-2.58%)
Sep 21, 2015 9.180 9.310 8.900 8.920 54,045 -0.28(-3.04%)
Sep 18, 2015 9.430 9.880 9.010 9.200 469,474 -0.39(-4.07%)
Sep 17, 2015 9.420 9.870 9.420 9.590 98,684 +0.13(+1.37%)
Sep 16, 2015 9.460 9.640 9.210 9.460 79,446 +0.01(+0.11%)
Sep 15, 2015 9.200 9.675 9.160 9.450 75,679 +0.29(+3.17%)
Sep 14, 2015 9.410 9.460 9.160 9.160 42,864 -0.27(-2.86%)
Sep 11, 2015 9.490 9.740 9.370 9.430 64,334 -0.10(-1.05%)
Sep 10, 2015 9.160 9.750 9.110 9.530 56,173 +0.41(+4.50%)
Sep 09, 2015 9.090 9.330 9.060 9.120 72,110 +0.10(+1.11%)
Sep 08, 2015 9.070 9.380 8.990 9.020 59,087 +0.16(+1.81%)
Sep 04, 2015 8.970 8.860 8.860 8.860 58,000 -0.23(-2.53%)
Sep 03, 2015 9.240 9.468 9.070 9.090 84,148 -0.14(-1.52%)
Sep 02, 2015 9.330 9.490 9.010 9.230 61,433 +0.03(+0.33%)
Sep 01, 2015 9.440 9.650 9.100 9.200 64,655 -0.40(-4.17%)
Aug 31, 2015 9.540 9.930 9.500 9.600 101,475 -0.25(-2.54%)
Aug 28, 2015 9.050 9.900 9.050 9.850 139,640 +0.76(+8.36%)
Aug 27, 2015 8.990 9.114 8.770 9.090 85,822 +0.26(+2.94%)
Aug 26, 2015 8.610 8.840 8.480 8.830 71,507 +0.35(+4.13%)
Aug 25, 2015 8.870 8.870 8.450 8.480 94,900 -0.10(-1.17%)
Aug 24, 2015 8.500 8.830 8.300 8.580 135,778 -0.10(-1.15%)
Aug 21, 2015 8.500 8.880 8.650 8.680 53,909 +0.03(+0.35%)
Aug 20, 2015 8.550 8.800 8.530 8.650 52,568 +0.01(+0.12%)
Aug 19, 2015 8.720 8.790 8.540 8.640 43,773 -0.11(-1.26%)
Aug 18, 2015 8.830 9.100 8.720 8.750 107,246 -0.10(-1.13%)
Aug 17, 2015 8.760 8.950 8.730 8.850 27,819 +0.06(+0.68%)
Aug 14, 2015 8.690 8.830 8.670 8.790 52,503 +0.13(+1.50%)
Aug 13, 2015 8.790 8.830 8.610 8.660 64,195 -0.14(-1.59%)
Aug 12, 2015 8.630 8.800 8.550 8.800 44,594 +0.04(+0.46%)
Aug 11, 2015 8.830 8.890 8.740 8.760 62,204 -0.20(-2.23%)
Aug 10, 2015 8.700 9.000 8.680 8.960 122,433 +0.29(+3.34%)
Aug 07, 2015 8.850 9.050 8.620 8.670 89,960 -0.20(-2.25%)
Aug 06, 2015 8.770 9.020 8.720 8.870 75,361 +0.08(+0.91%)
Aug 05, 2015 8.810 9.050 8.700 8.790 159,786 +0.02(+0.23%)
Aug 04, 2015 8.850 8.980 8.700 8.770 71,006 -0.05(-0.57%)
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.