UK markets close in 3 hours 21 minutes

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.240.00 (0.00%)
At close: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20235.235.435.145.245.2445,300
01 Feb 20235.305.335.245.245.2417,900
31 Jan 20235.315.365.265.345.3422,500
30 Jan 20235.395.395.295.345.3418,200
27 Jan 20235.335.405.305.325.3220,400
26 Jan 20235.295.415.255.365.3625,400
25 Jan 20235.235.335.105.295.2940,300
24 Jan 20235.415.455.275.325.3244,800
23 Jan 20235.485.525.335.425.4264,400
20 Jan 20235.505.505.295.345.3497,200
19 Jan 20235.245.295.195.285.2833,500
18 Jan 20235.205.245.165.185.1819,000
17 Jan 20235.205.315.015.205.2046,000
13 Jan 20235.165.345.155.275.2737,000
12 Jan 20235.275.404.985.245.2440,400
11 Jan 20235.155.395.115.305.3066,500
10 Jan 20235.005.184.815.095.0967,200
09 Jan 20235.005.174.804.964.96106,300
06 Jan 20235.065.254.874.974.97184,300
05 Jan 20235.105.614.805.395.39322,400
04 Jan 20234.415.384.415.135.13522,000
03 Jan 20234.494.804.494.664.6629,100
30 Dec 20224.314.544.314.454.4523,800
29 Dec 20224.124.444.124.444.4427,100
28 Dec 20224.464.464.104.114.1121,800
27 Dec 20224.264.454.264.454.4524,400
23 Dec 20224.244.394.244.344.3417,400
22 Dec 20224.344.424.204.224.2225,900
21 Dec 20224.384.444.344.354.3537,800
20 Dec 20224.214.454.214.344.3446,000
19 Dec 20224.404.424.254.354.3528,400
16 Dec 20224.214.474.214.384.3898,400
15 Dec 20224.214.384.154.204.2027,100
14 Dec 20224.434.524.244.264.2630,600
13 Dec 20224.534.594.404.404.4036,800
12 Dec 20224.564.744.384.444.4436,100
09 Dec 20224.634.684.584.644.647,600
08 Dec 20224.794.874.654.704.7012,500
07 Dec 20224.905.004.704.714.7140,900
06 Dec 20225.185.294.874.964.9661,600
05 Dec 20225.395.395.105.105.1014,700
02 Dec 20225.225.455.225.375.3729,700
01 Dec 20225.335.495.135.205.2021,900
30 Nov 20225.595.595.235.355.3538,200
29 Nov 20225.585.665.505.525.527,700
28 Nov 20225.685.685.485.505.5092,800
25 Nov 20226.306.706.196.356.3519,400
23 Nov 20226.006.305.956.296.2917,200
22 Nov 20225.886.205.886.126.1224,000
21 Nov 20225.926.055.905.905.904,900
18 Nov 20226.316.315.845.915.9111,400
17 Nov 20226.336.335.996.016.0122,800
16 Nov 20226.136.466.126.326.3230,900
15 Nov 20226.026.465.966.276.2736,500
14 Nov 20225.936.015.775.965.9628,900
11 Nov 20225.506.025.405.755.7554,000
10 Nov 20225.535.715.265.405.4027,900
09 Nov 20225.475.545.325.425.4213,700
08 Nov 20225.245.705.235.415.4117,400
07 Nov 20225.175.375.105.375.379,800
04 Nov 20225.095.165.055.085.084,300
03 Nov 20225.065.225.015.105.107,200
02 Nov 20225.315.394.965.065.0625,100
01 Nov 20225.295.415.275.405.4016,600
31 Oct 20225.095.295.045.215.217,800
28 Oct 20225.025.125.015.075.077,000
27 Oct 20224.845.054.804.954.9511,800
26 Oct 20225.105.264.754.804.8061,500
25 Oct 20225.005.355.005.275.2748,600
24 Oct 20225.135.164.954.954.9526,000
21 Oct 20225.045.174.864.994.9910,300
20 Oct 20224.975.234.915.005.0014,500
19 Oct 20224.955.064.904.904.9026,200
18 Oct 20224.705.024.704.954.9515,200
17 Oct 20224.614.844.224.714.7118,300
14 Oct 20224.574.764.574.624.6211,700
13 Oct 20224.434.804.384.604.6012,400
12 Oct 20224.644.784.474.614.6113,900
11 Oct 20224.804.844.514.624.6219,000
10 Oct 20224.765.184.764.874.8723,800
07 Oct 20224.855.034.774.774.7726,300
06 Oct 20224.934.954.804.874.8716,400
05 Oct 20225.005.104.854.904.9028,100
04 Oct 20224.555.064.555.035.0367,700
03 Oct 20224.544.694.274.524.5218,500
30 Sept 20224.604.744.434.434.4333,700
29 Sept 20224.714.744.434.584.5824,400
28 Sept 20224.724.844.714.754.7521,000
27 Sept 20225.085.094.704.714.7131,700
26 Sept 20225.055.124.984.994.9938,900
23 Sept 20225.135.485.015.095.0944,100
22 Sept 20225.375.375.115.155.1526,100
21 Sept 20225.495.525.195.475.4759,700
20 Sept 20225.645.735.325.415.4143,500
19 Sept 20225.615.895.615.715.718,900
16 Sept 20225.725.875.625.785.7822,700
15 Sept 20225.755.885.615.845.845,900
14 Sept 20225.525.905.525.715.7126,200
13 Sept 20225.735.985.735.745.7412,600
12 Sept 20226.026.025.825.915.9137,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...