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

Travelzoo (NQ: TZOO )

7.900 +0.200 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 6.120 6.240 5.830 6.130 75,100 -0.15(-2.39%)
Jul 30, 2020 5.510 6.285 5.504 6.280 172,140 +0.40(+6.80%)
Jul 29, 2020 5.760 5.890 5.650 5.880 44,394 +0.12(+2.08%)
Jul 28, 2020 5.800 5.970 5.690 5.760 58,963 -0.08(-1.37%)
Jul 27, 2020 5.820 5.860 5.660 5.840 69,463 +0.06(+1.04%)
Jul 24, 2020 5.690 5.990 5.490 5.780 169,800 +0.30(+5.47%)
Jul 23, 2020 5.330 5.550 5.240 5.480 168,770 +0.11(+2.05%)
Jul 22, 2020 5.600 5.639 5.350 5.370 92,551 -0.26(-4.62%)
Jul 21, 2020 5.650 5.770 5.550 5.630 103,337 +0.14(+2.55%)
Jul 20, 2020 5.750 5.750 5.370 5.490 139,724 -0.31(-5.34%)
Jul 17, 2020 5.770 5.830 5.620 5.800 112,300 +0.05(+0.87%)
Jul 16, 2020 5.620 5.940 5.390 5.750 129,814 +0.04(+0.70%)
Jul 15, 2020 5.520 5.890 5.350 5.710 259,935 +0.54(+10.44%)
Jul 14, 2020 5.410 5.450 5.090 5.170 186,027 -0.18(-3.36%)
Jul 13, 2020 5.770 6.200 5.350 5.350 135,954 -0.37(-6.47%)
Jul 10, 2020 5.700 5.850 5.591 5.720 130,100 +0.00(+0.00%)
Jul 09, 2020 5.610 5.800 5.560 5.720 172,050 +0.07(+1.24%)
Jul 08, 2020 5.540 5.650 5.360 5.650 121,583 +0.10(+1.80%)
Jul 07, 2020 5.690 5.720 5.530 5.550 130,505 -0.25(-4.31%)
Jul 06, 2020 6.000 6.030 5.700 5.800 226,348 -0.02(-0.34%)
Jul 02, 2020 5.630 6.030 5.592 5.820 198,800 +0.36(+6.59%)
Jul 01, 2020 5.590 5.730 5.210 5.460 356,184 -0.18(-3.19%)
Jun 30, 2020 5.750 5.814 5.351 5.640 186,634 -0.11(-1.91%)
Jun 29, 2020 5.950 6.060 5.710 5.750 205,575 -0.16(-2.71%)
Jun 26, 2020 6.300 6.325 5.630 5.910 916,700 -0.55(-8.51%)
Jun 25, 2020 5.750 6.660 5.700 6.460 494,236 +0.54(+9.12%)
Jun 24, 2020 6.040 6.110 5.620 5.920 273,576 -0.23(-3.74%)
Jun 23, 2020 6.420 6.540 6.060 6.150 286,610 -0.19(-3.00%)
Jun 22, 2020 6.300 6.510 6.190 6.340 178,748 -0.02(-0.31%)
Jun 19, 2020 6.810 6.860 6.330 6.360 194,300 -0.40(-5.92%)
Jun 18, 2020 6.950 7.390 6.640 6.760 220,399 -0.27(-3.84%)
Jun 17, 2020 7.020 7.490 7.010 7.030 162,109 -0.04(-0.57%)
Jun 16, 2020 7.720 7.840 6.960 7.070 234,121 -0.18(-2.48%)
Jun 15, 2020 6.980 7.550 6.710 7.250 167,172 -0.01(-0.14%)
Jun 12, 2020 6.850 7.450 6.830 7.260 262,300 +0.83(+12.91%)
Jun 11, 2020 6.620 7.380 6.380 6.430 324,866 -1.33(-17.14%)
Jun 10, 2020 7.860 8.310 7.420 7.760 241,230 -0.15(-1.90%)
Jun 09, 2020 8.330 8.330 7.612 7.910 257,420 -0.47(-5.61%)
Jun 08, 2020 7.900 8.940 7.750 8.380 546,101 +1.23(+17.20%)
Jun 05, 2020 6.850 7.550 6.850 7.150 295,200 +0.68(+10.51%)
Jun 04, 2020 6.190 6.550 6.040 6.470 159,561 +0.30(+4.86%)
Jun 03, 2020 6.200 6.300 5.960 6.170 139,405 +0.11(+1.82%)
Jun 02, 2020 6.120 6.240 5.800 6.060 146,939 +0.03(+0.50%)
Jun 01, 2020 6.170 6.380 6.000 6.030 133,515 -0.09(-1.47%)
May 29, 2020 6.510 6.540 5.800 6.120 227,000 -0.40(-6.13%)
May 28, 2020 6.720 7.190 6.330 6.520 211,896 +0.06(+0.93%)
May 27, 2020 5.960 6.510 5.800 6.460 259,251 +0.54(+9.12%)
May 26, 2020 5.920 6.115 5.560 5.920 224,446 +0.27(+4.78%)
May 22, 2020 5.500 5.670 5.310 5.650 66,200 +0.20(+3.67%)
May 21, 2020 5.410 5.630 5.110 5.450 171,057 +0.19(+3.61%)
May 20, 2020 5.030 5.300 4.920 5.260 141,649 +0.36(+7.35%)
May 19, 2020 5.130 5.250 4.847 4.900 181,890 -0.20(-3.92%)
May 18, 2020 4.630 5.200 4.630 5.100 274,164 +0.59(+13.08%)
May 15, 2020 4.490 4.650 4.190 4.510 164,000 +0.03(+0.67%)
May 14, 2020 4.510 4.700 4.320 4.480 169,220 +0.03(+0.67%)
May 13, 2020 4.530 4.700 4.400 4.450 151,117 -0.15(-3.26%)
May 12, 2020 4.800 4.960 4.530 4.600 209,350 -0.39(-7.82%)
May 11, 2020 4.960 5.080 4.750 4.990 121,896 +0.00(+0.00%)
May 08, 2020 4.950 5.200 4.810 4.990 160,200 +0.06(+1.22%)
May 07, 2020 4.780 5.050 4.750 4.930 78,281 +0.18(+3.79%)
May 06, 2020 5.030 5.050 4.640 4.750 90,651 -0.29(-5.75%)
May 05, 2020 5.310 5.550 4.960 5.040 144,834 -0.16(-3.08%)
May 04, 2020 5.470 5.470 5.080 5.200 93,802 -0.40(-7.14%)
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.