Travelzoo (NQ: TZOO )

9.050 USD +0.300 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 8.670 9.400 8.530 9.050 27,307 +0.30(+3.43%)
Jan 27, 2022 9.160 9.160 8.660 8.750 18,119 -0.44(-4.79%)
Jan 26, 2022 9.120 9.471 8.665 9.190 26,005 +0.15(+1.66%)
Jan 25, 2022 8.880 9.305 8.670 9.040 28,360 -0.07(-0.77%)
Jan 24, 2022 8.670 9.500 8.288 9.110 46,636 +0.44(+5.07%)
Jan 21, 2022 8.820 8.989 8.110 8.670 67,462 -0.31(-3.50%)
Jan 20, 2022 9.250 9.540 8.910 8.985 30,320 -0.24(-2.55%)
Jan 19, 2022 9.640 9.640 9.050 9.220 34,994 -0.08(-0.86%)
Jan 18, 2022 9.800 9.815 9.150 9.300 25,105 -0.61(-6.16%)
Jan 14, 2022 9.910 0 +0.15(+1.54%)
Jan 13, 2022 9.940 10.06 9.670 9.760 13,643 -0.07(-0.71%)
Jan 12, 2022 10.28 10.28 9.790 9.830 11,888 -0.32(-3.15%)
Jan 11, 2022 9.920 10.16 9.740 10.15 27,850 +0.29(+2.94%)
Jan 10, 2022 10.00 10.00 9.440 9.860 34,996 -0.22(-2.18%)
Jan 07, 2022 10.22 10.26 9.920 10.08 38,631 -0.19(-1.85%)
Jan 06, 2022 10.29 10.50 10.03 10.27 28,721 +0.14(+1.38%)
Jan 05, 2022 10.07 11.00 10.07 10.13 92,410 -0.20(-1.94%)
Jan 04, 2022 9.775 10.35 9.775 10.33 34,925 +0.39(+3.92%)
Jan 03, 2022 9.500 10.07 9.495 9.940 52,679 +0.52(+5.52%)
Dec 31, 2021 9.624 9.690 9.230 9.420 81,273 -0.25(-2.59%)
Dec 30, 2021 9.420 9.969 9.420 9.670 39,593 +0.17(+1.79%)
Dec 29, 2021 9.960 10.00 9.470 9.500 31,962 -0.51(-5.09%)
Dec 28, 2021 10.06 10.50 9.940 10.01 49,022 -0.12(-1.18%)
Dec 27, 2021 10.11 10.29 10.08 10.13 34,045 -0.03(-0.30%)
Dec 23, 2021 10.06 10.41 10.06 10.16 81,661 +0.06(+0.59%)
Dec 22, 2021 10.19 10.30 10.06 10.10 25,909 -0.09(-0.88%)
Dec 21, 2021 9.740 10.33 9.730 10.19 65,847 +0.55(+5.71%)
Dec 20, 2021 9.790 9.990 9.540 9.640 69,398 -0.36(-3.60%)
Dec 17, 2021 9.810 10.08 9.560 10.00 46,374 +0.12(+1.21%)
Dec 16, 2021 10.40 10.40 9.820 9.880 38,688 -0.38(-3.70%)
Dec 15, 2021 10.27 10.32 9.760 10.26 61,101 -0.11(-1.06%)
Dec 14, 2021 10.20 10.65 10.13 10.37 77,115 +0.04(+0.39%)
Dec 13, 2021 10.33 10.51 10.08 10.33 67,632 -0.13(-1.24%)
Dec 10, 2021 10.55 10.65 10.26 10.46 44,727 -0.02(-0.19%)
Dec 09, 2021 10.46 10.68 10.41 10.48 82,131 -0.11(-1.04%)
Dec 08, 2021 10.26 10.73 10.11 10.59 64,955 +0.29(+2.82%)
Dec 07, 2021 10.22 10.58 10.08 10.30 93,535 +0.24(+2.39%)
Dec 06, 2021 9.350 10.16 9.320 10.06 85,167 +0.56(+5.89%)
Dec 03, 2021 9.470 9.580 9.220 9.500 86,470 +0.03(+0.32%)
Dec 02, 2021 9.180 9.620 9.180 9.470 107,801 +0.37(+4.07%)
Dec 01, 2021 9.620 9.850 9.100 9.100 155,889 -0.27(-2.88%)
Nov 30, 2021 9.510 9.600 9.180 9.370 83,600 -0.21(-2.19%)
Nov 29, 2021 9.207 10.03 9.207 9.580 146,057 +0.19(+2.02%)
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 9.710 9.590 9.610 96,019 -0.52(-5.13%)
Nov 17, 2021 9.920 10.24 9.790 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%)
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.