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

Travelzoo (NQ: TZOO )

8.420 -0.130 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 13.45 13.53 13.02 13.14 245,073 -0.36(-2.67%)
Apr 29, 2015 13.56 13.81 13.33 13.50 170,564 -0.18(-1.32%)
Apr 28, 2015 14.13 14.29 13.62 13.68 323,950 -0.28(-2.01%)
Apr 27, 2015 12.94 14.26 12.87 13.96 800,129 +1.07(+8.30%)
Apr 24, 2015 12.99 13.11 12.74 12.89 158,337 -0.14(-1.07%)
Apr 23, 2015 13.01 13.25 12.74 13.03 244,050 -0.03(-0.23%)
Apr 22, 2015 13.10 13.55 12.80 13.06 398,063 -0.02(-0.15%)
Apr 21, 2015 13.33 13.40 12.76 13.08 275,498 -0.06(-0.46%)
Apr 20, 2015 13.19 13.62 13.01 13.14 512,315 +0.15(+1.15%)
Apr 17, 2015 13.22 13.33 12.44 12.99 992,831 -0.58(-4.27%)
Apr 16, 2015 11.76 13.71 11.60 13.57 2,300,508 +3.29(+32.00%)
Apr 15, 2015 9.850 10.32 9.720 10.28 301,271 +0.51(+5.22%)
Apr 14, 2015 9.460 9.940 9.340 9.770 138,951 +0.28(+2.95%)
Apr 13, 2015 9.540 9.670 9.400 9.490 60,482 -0.08(-0.84%)
Apr 10, 2015 9.940 10.05 9.510 9.570 73,457 -0.29(-2.94%)
Apr 09, 2015 9.900 9.979 9.810 9.860 38,885 -0.01(-0.10%)
Apr 08, 2015 9.710 9.900 9.530 9.870 95,656 +0.20(+2.07%)
Apr 07, 2015 9.690 9.810 9.641 9.670 54,489 -0.02(-0.21%)
Apr 06, 2015 9.370 9.698 9.340 9.690 61,906 +0.30(+3.19%)
Apr 02, 2015 9.490 9.390 9.390 9.390 67,300 -0.14(-1.47%)
Apr 01, 2015 9.660 9.750 9.500 9.530 68,564 -0.11(-1.14%)
Mar 31, 2015 9.650 9.742 9.620 9.640 20,562 +0.00(+0.00%)
Mar 30, 2015 9.650 9.760 9.600 9.640 38,712 +0.00(+0.00%)
Mar 27, 2015 9.660 9.760 9.590 9.640 46,924 -0.02(-0.21%)
Mar 26, 2015 9.690 9.720 9.610 9.660 27,874 +0.00(+0.00%)
Mar 25, 2015 10.24 10.24 9.650 9.660 125,043 -0.61(-5.94%)
Mar 24, 2015 10.33 10.39 10.26 10.27 45,499 -0.03(-0.29%)
Mar 23, 2015 9.860 10.45 9.860 10.30 99,606 +0.43(+4.36%)
Mar 20, 2015 9.880 9.970 9.800 9.870 112,556 +0.02(+0.20%)
Mar 19, 2015 9.870 9.880 9.640 9.850 58,868 +0.03(+0.31%)
Mar 18, 2015 9.610 10.06 9.570 9.820 121,433 +0.19(+1.97%)
Mar 17, 2015 9.550 9.730 9.540 9.630 53,506 +0.04(+0.42%)
Mar 16, 2015 9.650 9.690 9.490 9.590 40,944 -0.04(-0.42%)
Mar 13, 2015 9.670 9.800 9.550 9.630 79,437 +0.17(+1.80%)
Mar 12, 2015 9.700 9.820 9.450 9.460 65,883 -0.19(-1.97%)
Mar 11, 2015 9.590 9.700 9.510 9.650 36,301 +0.05(+0.52%)
Mar 10, 2015 9.700 9.760 9.510 9.600 39,323 -0.21(-2.14%)
Mar 09, 2015 9.800 9.830 9.690 9.810 75,120 +0.04(+0.41%)
Mar 06, 2015 9.970 10.03 9.720 9.770 53,393 -0.27(-2.69%)
Mar 05, 2015 9.900 10.07 9.830 10.04 55,149 +0.14(+1.41%)
Mar 04, 2015 10.04 10.03 9.850 9.900 77,968 -0.13(-1.30%)
Mar 03, 2015 9.990 10.13 9.830 10.03 105,149 +0.03(+0.30%)
Mar 02, 2015 10.15 10.16 9.940 10.00 100,238 -0.08(-0.79%)
Feb 27, 2015 10.15 10.26 10.07 10.08 85,376 -0.06(-0.59%)
Feb 26, 2015 10.17 10.33 10.06 10.14 105,079 -0.01(-0.10%)
Feb 25, 2015 9.990 10.26 9.920 10.15 136,967 +0.21(+2.11%)
Feb 24, 2015 9.710 10.22 9.630 9.940 187,607 +0.21(+2.16%)
Feb 23, 2015 9.770 9.770 9.500 9.730 151,477 +0.05(+0.52%)
Feb 20, 2015 9.650 9.760 9.380 9.680 101,898 +0.03(+0.31%)
Feb 19, 2015 9.550 9.800 9.500 9.650 140,879 +0.13(+1.37%)
Feb 18, 2015 9.820 9.900 9.502 9.520 103,904 -0.28(-2.86%)
Feb 17, 2015 10.02 10.22 9.720 9.800 201,634 -0.08(-0.81%)
Feb 13, 2015 9.540 9.880 9.880 9.880 232,100 +0.49(+5.22%)
Feb 12, 2015 9.240 9.770 9.000 9.390 284,662 +0.54(+6.10%)
Feb 11, 2015 8.750 8.890 8.663 8.850 52,076 +0.04(+0.45%)
Feb 10, 2015 8.770 8.918 8.450 8.810 108,925 +0.11(+1.26%)
Feb 09, 2015 9.170 9.248 8.670 8.700 116,085 -0.47(-5.13%)
Feb 06, 2015 8.820 9.240 8.740 9.170 135,170 +0.31(+3.50%)
Feb 05, 2015 9.250 9.280 8.780 8.860 135,717 -0.28(-3.06%)
Feb 04, 2015 8.730 9.220 8.690 9.140 176,059 +0.46(+5.30%)
Feb 03, 2015 8.590 8.690 8.500 8.680 293,198 +0.06(+0.70%)
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.