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

Travelzoo (NQ: TZOO )

7.850 -0.490 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Oct 02, 2023 5.790 5.840 5.365 5.600 124,689 -0.23(-3.95%)
Sep 29, 2023 6.000 6.080 5.770 5.830 92,253 -0.17(-2.83%)
Sep 28, 2023 6.010 6.110 5.910 6.000 58,882 -0.01(-0.17%)
Sep 27, 2023 5.980 6.200 5.930 6.010 53,155 +0.05(+0.84%)
Sep 26, 2023 6.210 6.270 5.950 5.960 30,794 -0.25(-4.03%)
Sep 25, 2023 6.060 6.280 6.180 6.210 93,111 +0.05(+0.81%)
Sep 22, 2023 6.050 6.280 6.050 6.160 132,809 +0.18(+3.01%)
Sep 21, 2023 5.950 6.150 5.901 5.980 130,077 -0.03(-0.50%)
Sep 20, 2023 6.140 6.260 5.980 6.010 134,800 +0.00(+0.00%)
Sep 19, 2023 6.040 6.170 6.000 6.010 107,290 -0.03(-0.50%)
Sep 18, 2023 5.890 6.180 5.890 6.040 126,325 +0.10(+1.68%)
Sep 15, 2023 6.010 6.180 5.940 5.940 158,647 -0.07(-1.16%)
Sep 14, 2023 6.110 6.125 5.976 6.010 42,879 +0.04(+0.67%)
Sep 13, 2023 6.120 6.120 5.880 5.970 59,091 -0.02(-0.33%)
Sep 12, 2023 6.170 6.470 5.960 5.990 136,790 -0.14(-2.28%)
Sep 11, 2023 6.430 6.600 6.060 6.130 170,354 -0.22(-3.46%)
Sep 08, 2023 6.510 6.730 6.350 6.350 183,673 -0.47(-6.89%)
Sep 07, 2023 6.740 6.893 6.650 6.820 122,249 +0.04(+0.59%)
Sep 06, 2023 7.100 7.155 6.610 6.780 145,199 -0.51(-7.00%)
Sep 05, 2023 7.330 7.347 7.150 7.290 88,827 +0.03(+0.41%)
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.