UK markets close in 6 hours 32 minutes

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8700-0.0300 (-0.61%)
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20224.93004.95004.80004.87004.870016,400
05 Oct 20225.00005.10004.85004.90004.900028,100
04 Oct 20224.55005.06004.55005.03005.030067,700
03 Oct 20224.54004.69004.27004.52004.520018,500
30 Sept 20224.60004.74004.43004.43004.430033,700
29 Sept 20224.71004.74004.43004.58004.580024,400
28 Sept 20224.72004.84004.71004.75004.750021,000
27 Sept 20225.08005.09004.70004.71004.710031,700
26 Sept 20225.05005.12004.98004.99004.990038,900
23 Sept 20225.13005.48005.01005.09005.090044,100
22 Sept 20225.37005.37005.11005.15005.150026,100
21 Sept 20225.49005.52005.19005.47005.470059,700
20 Sept 20225.64005.73005.32005.41005.410043,500
19 Sept 20225.61005.89005.61005.71005.71008,900
16 Sept 20225.72005.87005.62005.78005.780022,700
15 Sept 20225.75005.88005.61005.84005.84005,900
14 Sept 20225.52005.90005.52005.71005.710026,200
13 Sept 20225.73005.98005.73005.74005.740012,600
12 Sept 20226.02006.02005.82005.91005.910037,900
09 Sept 20225.73006.00005.70005.92005.920094,900
08 Sept 20225.62005.72005.60005.64005.64009,500
07 Sept 20225.66005.74005.53005.68005.680012,100
06 Sept 20225.70005.70005.46005.61005.610030,200
02 Sept 20225.61005.71005.52005.62005.620029,400
01 Sept 20225.76005.80005.51005.56005.560079,900
31 Aug 20226.01006.02005.80005.83005.830035,200
30 Aug 20225.96006.02005.83006.00006.000061,900
29 Aug 20225.92006.08005.92005.92005.920044,300
26 Aug 20226.03006.10005.88006.05006.0500138,700
25 Aug 20226.04006.12006.03006.05006.050017,200
24 Aug 20226.01006.17006.01006.03006.030021,400
23 Aug 20226.03006.16005.90006.07006.070062,200
22 Aug 20226.06006.07006.01006.04006.040028,600
19 Aug 20226.05006.10005.84006.10006.100094,000
18 Aug 20226.22006.27006.03006.09006.090083,200
17 Aug 20226.09006.33006.00006.31006.3100138,600
16 Aug 20226.04006.24006.01006.21006.210072,300
15 Aug 20226.29006.29005.97006.06006.060078,500
12 Aug 20226.47006.48006.15006.25006.2500151,800
11 Aug 20226.01006.44005.80006.35006.3500215,500
10 Aug 20225.76006.08005.76005.84005.8400105,800
09 Aug 20225.92006.17005.72005.75005.7500138,100
08 Aug 20226.07006.34005.89005.92005.920079,600
05 Aug 20225.70005.99005.67005.86005.8600108,500
04 Aug 20225.55005.76005.55005.74005.7400121,500
03 Aug 20225.35005.87005.35005.55005.5500178,100
02 Aug 20225.20005.44005.16005.40005.400093,300
01 Aug 20225.60005.80005.15005.17005.1700254,800
29 Jul 20225.44005.65005.05005.09005.0900197,100
28 Jul 20225.82005.90005.36005.44005.4400259,700
27 Jul 20226.01006.08005.65005.89005.8900277,300
26 Jul 20226.40006.95006.36006.57006.570028,900
25 Jul 20226.65006.74006.40006.58006.580025,700
22 Jul 20226.63006.67006.26006.52006.520080,800
21 Jul 20227.03007.03006.50006.64006.640031,100
20 Jul 20226.73007.08006.50006.80006.800085,000
19 Jul 20226.36006.80006.11006.64006.640069,600
18 Jul 20225.99006.34005.99006.26006.260031,900
15 Jul 20226.20006.44005.79005.97005.970040,500
14 Jul 20226.21006.47006.08006.10006.100018,300
13 Jul 20226.07006.35006.07006.35006.350036,300
12 Jul 20226.20006.40006.03006.10006.100018,900
11 Jul 20226.25006.25005.99006.20006.200011,800
08 Jul 20226.31006.41006.22006.33006.33008,500
07 Jul 20226.32006.50006.20006.35006.350017,000
06 Jul 20226.53006.57006.13006.28006.280029,700
05 Jul 20225.91006.53005.91006.47006.470045,000
01 Jul 20226.03006.20005.95006.12006.120032,700
30 Jun 20226.05006.18005.96006.06006.060010,900
29 Jun 20226.35006.39005.94006.16006.160044,400
28 Jun 20226.67006.72006.17006.34006.340013,900
27 Jun 20226.88006.88006.42006.57006.570035,400
24 Jun 20226.38006.92006.20006.78006.7800130,200
23 Jun 20226.13006.56005.77006.38006.380087,900
22 Jun 20225.82006.00005.66005.76005.760024,200
21 Jun 20226.13006.14005.88005.90005.900025,000
17 Jun 20226.01006.41005.84005.99005.990054,400
16 Jun 20226.21006.21005.78005.91005.910092,200
15 Jun 20226.11006.44006.00006.26006.260046,900
14 Jun 20226.07006.20005.90006.01006.010030,900
13 Jun 20226.44006.45005.89006.06006.0600152,300
10 Jun 20226.59006.79006.45006.65006.650046,200
09 Jun 20226.87006.97006.66006.68006.680026,400
08 Jun 20227.01007.25006.76006.96006.9600126,500
07 Jun 20226.82007.24006.81007.08007.080079,900
06 Jun 20226.85007.04006.57006.86006.860033,800
03 Jun 20226.99007.01006.52006.80006.800065,100
02 Jun 20226.73007.13006.67006.98006.980039,700
01 Jun 20226.89006.89006.52006.78006.780025,500
31 May 20227.04007.22006.73006.79006.790045,600
27 May 20226.97007.44006.97007.23007.2300171,900
26 May 20226.66006.99006.66006.87006.870031,900
25 May 20226.23006.75006.13006.65006.650050,300
24 May 20226.35006.39005.85006.18006.180086,900
23 May 20226.98006.98006.32006.32006.3200174,200
20 May 20227.10007.10006.77006.90006.900036,400
19 May 20226.79007.56006.77007.06007.060053,800
18 May 20227.31007.55006.73006.96006.960097,100
17 May 20227.75007.75007.19007.36007.360087,800
16 May 20227.31008.28007.16007.46007.4600283,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...