UK markets open in 1 hour 30 minutes

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.50-0.41 (-4.60%)
At close: 04:00PM EDT
8.65 +0.15 (+1.76%)
After hours: 05:27PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20248.999.038.508.508.50147,300
30 Apr 20248.769.488.648.918.91230,100
29 Apr 20248.648.798.298.368.36116,100
26 Apr 20248.648.678.418.588.5891,900
25 Apr 20248.598.608.208.508.50112,500
24 Apr 20248.768.918.288.588.58187,500
23 Apr 20249.389.499.149.339.3365,600
22 Apr 20248.959.388.859.279.2795,700
19 Apr 20249.049.178.868.918.9157,700
18 Apr 20248.859.168.829.039.0352,100
17 Apr 20249.039.118.838.848.8445,100
16 Apr 20249.039.068.818.928.9259,600
15 Apr 20249.159.348.919.059.0552,500
12 Apr 20249.539.539.139.169.1659,000
11 Apr 20249.529.689.229.569.5642,000
10 Apr 202410.0910.099.479.539.5360,200
09 Apr 20249.9210.179.8910.1610.1650,800
08 Apr 20249.969.969.669.829.8298,400
05 Apr 20249.7410.109.709.959.9575,700
04 Apr 20249.8010.249.809.849.8478,300
03 Apr 20249.8810.149.819.819.8163,900
02 Apr 202410.2410.249.759.989.9881,600
01 Apr 202410.3410.6510.0810.3310.33142,400
28 Mar 202410.5910.7910.1010.1810.1881,000
27 Mar 202411.1111.1110.4110.6010.60101,900
26 Mar 202410.9611.2310.8010.9910.99120,900
25 Mar 202410.3110.9910.3110.8610.86171,800
22 Mar 202410.4310.449.9810.1310.1395,800
21 Mar 202410.7610.7610.3510.3810.3885,600
20 Mar 202410.5710.8310.4310.7310.73180,700
19 Mar 202410.3110.7010.2510.5410.54190,900
18 Mar 202410.2410.5510.0910.3510.35188,700
15 Mar 20249.9910.429.8310.1610.16200,700
14 Mar 202410.0610.159.809.989.98142,800
13 Mar 20249.7610.389.7610.0810.08286,300
12 Mar 20249.619.939.599.689.68125,700
11 Mar 20249.739.919.549.609.60255,700
08 Mar 20249.399.889.359.649.64227,600
07 Mar 20248.939.478.829.319.31130,600
06 Mar 20248.579.078.578.888.88105,800
05 Mar 20248.308.578.218.548.54109,200
04 Mar 20248.858.888.228.418.41224,200
01 Mar 20249.379.378.468.978.97195,600
29 Feb 20249.1610.098.979.459.45267,000
28 Feb 20249.749.748.848.928.92169,300
27 Feb 20249.689.689.179.609.60124,600
26 Feb 20249.109.779.019.559.55156,600
23 Feb 20249.379.379.089.229.2246,500
22 Feb 20249.029.308.959.279.2761,100
21 Feb 20249.039.048.718.908.9095,600
20 Feb 20248.959.128.839.069.0675,600
16 Feb 20249.159.158.888.978.9750,200
15 Feb 20248.889.248.759.159.15131,800
14 Feb 20248.398.688.398.628.6268,700
13 Feb 20248.408.538.188.248.2471,600
12 Feb 20248.098.848.098.598.59136,400
09 Feb 20248.418.568.028.068.06133,000
08 Feb 20248.448.708.368.648.6464,200
07 Feb 20248.408.508.208.458.4569,700
06 Feb 20248.218.658.218.398.3953,000
05 Feb 20248.208.628.168.308.3063,000
02 Feb 20248.538.548.128.248.2492,400
01 Feb 20248.508.708.398.538.5398,700
31 Jan 20248.788.808.478.478.4748,800
30 Jan 20248.728.788.658.738.7346,900
29 Jan 20248.878.998.748.818.8151,600
26 Jan 20249.009.068.888.908.9032,900
25 Jan 20248.718.948.698.928.9251,300
24 Jan 20249.089.148.698.698.6951,900
23 Jan 20248.959.148.888.888.8848,700
22 Jan 20248.489.018.488.868.8672,900
19 Jan 20248.588.758.428.488.4869,700
18 Jan 20248.558.748.398.568.5644,500
17 Jan 20248.508.778.448.538.5386,300
16 Jan 20249.139.198.708.838.83107,700
12 Jan 20249.299.509.289.289.2861,000
11 Jan 20249.479.509.179.269.2637,200
10 Jan 20249.439.559.419.429.4239,400
09 Jan 20249.429.679.369.449.4471,500
08 Jan 20249.769.789.189.469.46131,000
05 Jan 20249.499.869.309.789.7879,100
04 Jan 20249.199.549.169.499.4977,700
03 Jan 20249.399.479.189.229.2267,900
02 Jan 20249.459.589.199.469.4697,000
29 Dec 20239.609.649.409.539.5373,400
28 Dec 20239.859.869.509.639.6365,200
27 Dec 20239.9710.029.559.699.6977,400
26 Dec 20239.6510.039.439.919.91175,100
22 Dec 20239.739.739.449.519.5156,900
21 Dec 20239.559.759.519.649.64105,700
20 Dec 20239.719.869.309.419.41114,900
19 Dec 20239.9210.249.629.789.78140,500
18 Dec 20239.6910.099.379.949.94184,300
15 Dec 202310.2710.279.409.589.58248,200
14 Dec 202310.6010.669.8610.3010.30337,600
13 Dec 202310.2810.4710.2010.4510.45116,100
12 Dec 202310.0910.3610.0510.1610.1677,400
11 Dec 20239.6210.279.4610.0710.07239,800
08 Dec 20239.659.889.569.629.6289,700
07 Dec 20239.399.959.209.649.64173,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...