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, 2016 8.140 8.160 8.040 8.100 24,657 -0.04(-0.49%)
May 27, 2016 8.030 8.140 8.140 8.140 18,400 +0.03(+0.37%)
May 26, 2016 8.110 8.180 8.020 8.110 14,756 +0.01(+0.12%)
May 25, 2016 8.100 8.200 8.050 8.100 26,077 -0.01(-0.12%)
May 24, 2016 7.900 8.200 7.900 8.110 34,686 +0.15(+1.88%)
May 23, 2016 7.960 8.210 7.950 7.960 29,006 +0.00(+0.00%)
May 20, 2016 7.680 8.020 7.640 7.960 27,089 +0.31(+4.05%)
May 19, 2016 7.700 7.740 7.630 7.650 29,358 -0.09(-1.16%)
May 18, 2016 7.990 7.960 7.690 7.740 35,172 -0.22(-2.76%)
May 17, 2016 7.950 8.120 7.950 7.960 39,057 -0.03(-0.38%)
May 16, 2016 7.930 8.050 7.920 7.990 24,634 +0.06(+0.76%)
May 13, 2016 7.930 8.020 7.880 7.930 36,595 +0.09(+1.15%)
May 12, 2016 7.900 8.010 7.730 7.840 51,893 -0.10(-1.26%)
May 11, 2016 8.010 8.050 7.920 7.940 26,701 -0.10(-1.24%)
May 10, 2016 7.910 8.220 7.850 8.040 33,526 +0.18(+2.29%)
May 09, 2016 7.770 7.970 7.680 7.860 38,453 +0.09(+1.16%)
May 06, 2016 7.660 7.860 7.640 7.770 41,095 +0.11(+1.44%)
May 05, 2016 7.730 8.060 7.640 7.660 103,142 -0.01(-0.13%)
May 04, 2016 7.540 7.850 7.540 7.670 64,761 +0.04(+0.52%)
May 03, 2016 7.500 7.860 7.500 7.630 61,883 +0.03(+0.39%)
May 02, 2016 7.600 7.610 7.500 7.600 37,177 -0.03(-0.39%)
Apr 29, 2016 7.730 7.780 7.590 7.630 54,290 -0.01(-0.13%)
Apr 28, 2016 8.200 8.320 7.620 7.640 98,024 -0.56(-6.83%)
Apr 27, 2016 7.970 8.250 7.970 8.200 49,850 +0.21(+2.63%)
Apr 26, 2016 7.950 8.030 7.820 7.990 40,309 +0.05(+0.63%)
Apr 25, 2016 8.120 8.150 7.910 7.940 52,182 -0.17(-2.10%)
Apr 22, 2016 8.020 8.140 8.020 8.110 38,508 +0.08(+1.00%)
Apr 21, 2016 8.060 8.140 8.000 8.030 33,859 +0.00(+0.00%)
Apr 20, 2016 8.060 8.120 8.000 8.030 61,636 +0.05(+0.63%)
Apr 19, 2016 8.130 8.150 7.980 7.980 29,014 -0.11(-1.36%)
Apr 18, 2016 8.050 8.090 7.790 8.090 44,159 +0.05(+0.62%)
Apr 15, 2016 7.930 8.170 7.890 8.040 25,209 +0.04(+0.50%)
Apr 14, 2016 8.170 8.170 7.950 8.000 33,097 -0.07(-0.87%)
Apr 13, 2016 7.960 8.200 7.960 8.070 60,529 +0.15(+1.89%)
Apr 12, 2016 7.840 7.940 7.650 7.920 38,439 +0.06(+0.76%)
Apr 11, 2016 7.810 8.015 7.670 7.860 42,595 +0.10(+1.29%)
Apr 08, 2016 7.793 7.950 7.710 7.760 47,421 -0.01(-0.13%)
Apr 07, 2016 7.940 8.060 7.750 7.770 44,221 -0.21(-2.63%)
Apr 06, 2016 7.810 8.030 7.800 7.980 38,851 +0.18(+2.31%)
Apr 05, 2016 7.690 7.900 7.650 7.800 57,813 +0.08(+1.04%)
Apr 04, 2016 8.080 8.150 7.710 7.720 52,485 -0.32(-3.98%)
Apr 01, 2016 8.190 8.200 8.030 8.040 21,989 -0.08(-0.99%)
Mar 31, 2016 7.880 8.191 7.880 8.120 79,240 +0.31(+3.97%)
Mar 30, 2016 8.010 8.010 7.740 7.810 90,798 -0.11(-1.39%)
Mar 29, 2016 7.690 8.030 7.690 7.920 72,749 +0.23(+2.99%)
Mar 28, 2016 7.790 7.800 7.430 7.690 56,346 -0.10(-1.28%)
Mar 24, 2016 7.620 7.790 7.790 7.790 43,400 +0.09(+1.17%)
Mar 23, 2016 7.870 7.900 7.550 7.700 41,899 -0.20(-2.53%)
Mar 22, 2016 7.850 8.030 7.830 7.900 35,557 +0.01(+0.13%)
Mar 21, 2016 8.050 8.176 7.830 7.890 45,204 -0.23(-2.83%)
Mar 18, 2016 8.110 8.230 7.900 8.120 72,890 +0.04(+0.50%)
Mar 17, 2016 7.960 8.150 7.960 8.080 15,439 +0.13(+1.64%)
Mar 16, 2016 7.960 8.098 7.790 7.950 54,178 -0.03(-0.38%)
Mar 15, 2016 8.160 8.170 7.970 7.980 31,439 -0.18(-2.21%)
Mar 14, 2016 8.220 8.400 8.130 8.160 21,906 -0.07(-0.85%)
Mar 11, 2016 8.280 8.280 8.040 8.230 21,762 +0.08(+0.98%)
Mar 10, 2016 8.540 8.540 8.085 8.150 26,979 -0.31(-3.66%)
Mar 09, 2016 8.370 8.640 8.310 8.460 40,165 +0.10(+1.20%)
Mar 08, 2016 8.500 8.510 8.120 8.360 48,542 -0.19(-2.22%)
Mar 07, 2016 8.410 8.640 8.410 8.550 64,813 +0.13(+1.54%)
Mar 04, 2016 8.330 8.530 8.290 8.420 50,003 +0.07(+0.90%)
Mar 03, 2016 8.110 8.480 8.060 8.345 123,216 +0.26(+3.15%)
Mar 02, 2016 7.930 8.130 7.830 8.090 70,122 +0.14(+1.76%)
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.