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

Travelzoo (NQ: TZOO )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 17.15 17.69 16.60 16.85 68,295 -0.25(-1.46%)
May 30, 2018 16.40 17.10 16.15 17.10 171,894 +0.85(+5.23%)
May 29, 2018 16.20 16.40 15.65 16.25 81,232 -0.15(-0.91%)
May 25, 2018 16.40 16.40 16.40 0 -0.10(-0.61%)
May 24, 2018 15.90 16.75 15.75 16.50 84,244 +0.60(+3.77%)
May 23, 2018 16.05 16.15 15.63 15.90 56,172 -0.25(-1.55%)
May 22, 2018 15.60 16.25 15.60 16.15 58,873 +0.50(+3.19%)
May 21, 2018 15.95 16.25 15.35 15.65 92,612 -0.40(-2.49%)
May 18, 2018 16.00 16.67 15.47 16.05 157,260 +0.05(+0.31%)
May 17, 2018 15.95 16.27 15.90 16.00 101,118 +0.10(+0.63%)
May 16, 2018 15.20 16.45 15.14 15.90 175,289 +0.75(+4.95%)
May 15, 2018 14.60 15.25 14.10 15.15 179,384 +0.45(+3.06%)
May 14, 2018 15.05 15.40 14.65 14.70 208,156 -0.45(-2.97%)
May 11, 2018 15.20 15.25 14.90 15.15 89,105 +0.15(+1.00%)
May 10, 2018 15.00 15.40 14.45 15.00 152,160 +0.20(+1.35%)
May 09, 2018 13.55 14.98 13.55 14.80 184,536 +1.30(+9.63%)
May 08, 2018 13.15 13.70 12.70 13.50 136,885 +0.40(+3.05%)
May 07, 2018 12.70 13.15 12.65 13.10 113,197 +0.45(+3.56%)
May 04, 2018 12.55 13.15 12.35 12.65 142,111 +0.15(+1.20%)
May 03, 2018 13.10 13.35 12.40 12.50 139,626 -0.60(-4.58%)
May 02, 2018 12.50 13.25 12.45 13.10 384,801 +0.65(+5.22%)
May 01, 2018 11.40 12.45 11.25 12.45 347,621 +1.00(+8.73%)
Apr 30, 2018 10.85 11.45 10.80 11.45 212,350 +0.75(+7.01%)
Apr 27, 2018 10.60 11.55 10.40 10.70 370,890 +0.20(+1.90%)
Apr 26, 2018 9.850 10.70 9.600 10.50 487,158 +0.75(+7.69%)
Apr 25, 2018 8.500 10.45 8.200 9.750 1,429,807 +1.93(+24.70%)
Apr 24, 2018 7.650 7.850 7.650 7.819 40,842 +0.22(+2.88%)
Apr 23, 2018 7.500 7.700 7.450 7.600 29,567 +0.05(+0.66%)
Apr 20, 2018 7.450 7.700 7.400 7.550 17,538 +0.05(+0.67%)
Apr 19, 2018 7.550 7.560 7.500 7.500 2,965 +0.00(+0.00%)
Apr 18, 2018 7.300 7.601 7.050 7.500 63,461 +0.20(+2.74%)
Apr 17, 2018 6.900 7.300 6.800 7.300 31,966 +0.25(+3.55%)
Apr 16, 2018 6.900 7.100 6.850 7.050 24,656 +0.10(+1.44%)
Apr 13, 2018 6.850 7.000 6.850 6.950 5,455 -0.05(-0.71%)
Apr 12, 2018 6.850 7.000 6.850 7.000 3,818 +0.08(+1.08%)
Apr 11, 2018 6.900 7.000 6.800 6.925 45,660 +0.17(+2.59%)
Apr 10, 2018 6.700 6.900 6.600 6.750 21,703 +0.05(+0.75%)
Apr 09, 2018 6.750 6.900 6.700 6.700 17,064 -0.10(-1.47%)
Apr 06, 2018 6.700 6.850 6.600 6.800 35,575 +0.10(+1.49%)
Apr 05, 2018 7.050 7.099 6.700 6.700 17,862 -0.25(-3.60%)
Apr 04, 2018 7.050 7.200 6.850 6.950 225,475 -0.10(-1.42%)
Apr 03, 2018 6.750 7.250 6.750 7.050 47,314 +0.00(+0.00%)
Apr 02, 2018 7.000 7.250 6.950 7.050 39,381 -0.23(-3.09%)
Mar 29, 2018 7.275 7.275 7.275 0 +0.12(+1.75%)
Mar 28, 2018 7.200 7.200 7.050 7.150 11,781 -0.10(-1.38%)
Mar 27, 2018 7.150 7.350 6.800 7.250 40,757 +0.15(+2.11%)
Mar 26, 2018 7.100 7.250 6.900 7.100 16,026 +0.00(+0.00%)
Mar 23, 2018 7.150 7.300 6.950 7.100 36,992 -0.04(-0.54%)
Mar 22, 2018 7.150 7.200 6.964 7.138 19,343 -0.01(-0.17%)
Mar 21, 2018 7.101 7.200 7.100 7.150 5,262 +0.05(+0.70%)
Mar 20, 2018 6.950 7.300 6.950 7.100 18,862 +0.20(+2.90%)
Mar 19, 2018 7.100 7.150 6.800 6.900 39,450 -0.25(-3.50%)
Mar 16, 2018 7.150 7.159 7.100 7.150 10,268 -0.05(-0.69%)
Mar 15, 2018 7.300 7.384 7.100 7.200 3,369 -0.02(-0.21%)
Mar 14, 2018 7.227 7.300 7.169 7.215 12,028 +0.07(+0.91%)
Mar 13, 2018 7.250 7.315 7.150 7.150 6,345 -0.20(-2.72%)
Mar 12, 2018 7.050 7.350 7.050 7.350 15,197 +0.35(+5.00%)
Mar 09, 2018 6.750 7.100 6.750 7.000 55,021 +0.25(+3.70%)
Mar 08, 2018 6.657 6.850 6.657 6.750 22,946 +0.10(+1.50%)
Mar 07, 2018 6.450 6.700 6.450 6.650 24,479 +0.20(+3.10%)
Mar 06, 2018 6.250 6.575 6.250 6.450 48,074 +0.15(+2.38%)
Mar 05, 2018 6.200 6.600 6.050 6.300 92,893 +0.12(+2.02%)
Mar 02, 2018 6.150 6.350 6.150 6.175 16,616 -0.03(-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.