Travelzoo (NQ: TZOO )

9.840 USD +0.450 (+4.79%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 9.120 9.710 9.120 9.390 93,430 -0.37(-3.79%)
Nov 24, 2021 9.480 9.960 9.480 9.760 74,768 +0.23(+2.41%)
Nov 23, 2021 9.490 9.680 9.410 9.530 71,863 +0.07(+0.74%)
Nov 22, 2021 9.700 9.831 9.210 9.460 114,600 -0.24(-2.47%)
Nov 19, 2021 9.560 9.825 9.530 9.700 73,319 +0.09(+0.94%)
Nov 18, 2021 10.08 9.670 9.590 9.610 96,019 -0.52(-5.13%)
Nov 17, 2021 9.920 10.24 9.780 10.13 99,101 +0.26(+2.63%)
Nov 16, 2021 10.24 10.45 9.836 9.870 95,080 -0.42(-4.08%)
Nov 15, 2021 10.24 10.31 9.990 10.29 57,397 +0.19(+1.88%)
Nov 12, 2021 10.24 10.24 10.01 10.10 81,006 -0.12(-1.17%)
Nov 11, 2021 10.35 10.84 10.10 10.22 64,983 -0.19(-1.83%)
Nov 10, 2021 10.50 10.41 144,205 -0.12(-1.14%)
Nov 09, 2021 10.81 10.81 10.37 10.53 108,828 -0.44(-4.01%)
Nov 08, 2021 11.15 11.37 10.77 10.97 133,948 +0.04(+0.37%)
Nov 05, 2021 10.18 10.94 10.13 10.93 297,378 +1.18(+12.10%)
Nov 04, 2021 10.19 10.28 9.740 9.750 130,242 -0.26(-2.60%)
Nov 03, 2021 10.06 10.64 9.990 10.01 119,691 -0.12(-1.18%)
Nov 02, 2021 10.16 10.36 9.759 10.13 194,132 -0.07(-0.69%)
Nov 01, 2021 10.21 10.29 9.760 10.20 147,484 -0.06(-0.58%)
Oct 29, 2021 11.11 11.46 10.20 10.26 215,779 -1.40(-12.01%)
Oct 28, 2021 11.27 11.98 11.12 11.66 148,452 +0.38(+3.37%)
Oct 27, 2021 11.61 11.71 11.19 11.28 33,569 -0.34(-2.93%)
Oct 26, 2021 12.16 11.62 29,830 -0.55(-4.52%)
Oct 25, 2021 13.90 13.90 12.03 12.17 63,637 -0.43(-3.41%)
Oct 22, 2021 12.61 12.72 12.15 12.60 67,930 -0.13(-1.02%)
Oct 21, 2021 12.27 13.20 12.26 12.73 69,804 +0.33(+2.66%)
Oct 20, 2021 13.09 13.28 12.15 12.40 100,042 -0.92(-6.91%)
Oct 19, 2021 11.84 13.39 11.75 13.32 202,744 +1.57(+13.36%)
Oct 18, 2021 11.37 11.97 11.34 11.75 72,579 +0.34(+2.98%)
Oct 15, 2021 11.51 11.69 11.38 11.41 41,776 +0.13(+1.15%)
Oct 14, 2021 11.26 11.43 10.91 11.28 60,873 +0.14(+1.26%)
Oct 13, 2021 11.24 11.69 11.05 11.14 41,588 -0.12(-1.07%)
Oct 12, 2021 11.19 11.69 11.07 11.26 32,968 +0.06(+0.54%)
Oct 11, 2021 11.65 11.68 11.17 11.20 28,433 -0.41(-3.53%)
Oct 08, 2021 11.92 12.03 11.54 11.61 16,770 -0.23(-1.94%)
Oct 07, 2021 11.27 11.94 11.27 11.84 114,916 +0.74(+6.67%)
Oct 06, 2021 11.67 11.78 11.03 11.10 91,004 -0.60(-5.13%)
Oct 05, 2021 11.82 12.35 11.65 11.70 81,454 -0.05(-0.43%)
Oct 04, 2021 12.29 12.29 11.57 11.75 48,949 -0.50(-4.08%)
Oct 01, 2021 11.68 12.31 11.68 12.25 39,894 +0.65(+5.60%)
Sep 30, 2021 11.66 11.85 11.33 11.60 39,475 -0.10(-0.85%)
Sep 29, 2021 12.01 12.10 11.54 11.70 29,030 -0.27(-2.26%)
Sep 28, 2021 12.06 12.16 11.57 11.97 58,654 -0.11(-0.91%)
Sep 27, 2021 11.65 12.29 11.54 12.08 106,166 +0.53(+4.59%)
Sep 24, 2021 11.25 11.96 11.25 11.55 75,793 +0.28(+2.48%)
Sep 23, 2021 11.17 11.50 11.15 11.27 37,289 +0.28(+2.55%)
Sep 22, 2021 10.71 11.10 10.71 10.99 32,620 +0.35(+3.29%)
Sep 21, 2021 10.95 10.95 10.56 10.64 33,627 -0.11(-1.02%)
Sep 20, 2021 10.93 11.16 10.71 10.75 56,188 -0.43(-3.85%)
Sep 17, 2021 11.29 11.58 11.13 11.18 128,509 -0.13(-1.15%)
Sep 16, 2021 11.13 11.50 11.13 11.31 91,840 +0.18(+1.62%)
Sep 15, 2021 11.28 11.49 11.12 11.13 47,297 -0.08(-0.71%)
Sep 14, 2021 11.49 11.50 11.05 11.21 51,452 -0.29(-2.52%)
Sep 13, 2021 11.10 11.86 11.06 11.50 97,403 +0.43(+3.88%)
Sep 10, 2021 11.30 11.40 10.77 11.07 155,243 -0.11(-0.98%)
Sep 09, 2021 11.27 11.58 11.02 11.18 218,559 -0.17(-1.50%)
Sep 08, 2021 11.25 11.45 11.02 11.35 47,612 +0.14(+1.25%)
Sep 07, 2021 12.26 12.26 11.10 11.21 161,763 -0.99(-8.11%)
Sep 03, 2021 12.62 12.76 12.01 12.20 72,927 -0.34(-2.71%)
Sep 02, 2021 12.49 12.84 12.32 12.54 39,275 +0.05(+0.40%)
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.