UK markets closed

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.05+0.70 (+7.49%)
At close: 04:00PM EDT
10.09 +0.04 (+0.36%)
After hours: 06:14PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.2810.129.2810.0510.05187,000
25 Jul 20248.089.537.819.359.35312,500
24 Jul 20248.879.008.668.718.7159,400
23 Jul 20248.919.048.788.818.8185,800
22 Jul 20248.568.958.498.908.9074,500
19 Jul 20248.518.648.418.468.4667,000
18 Jul 20248.648.868.548.558.5559,500
17 Jul 20248.538.768.528.628.6270,200
16 Jul 20248.318.678.298.538.53121,200
15 Jul 20247.898.427.858.228.22108,000
12 Jul 20247.597.797.527.797.7978,800
11 Jul 20247.507.657.447.527.5249,700
10 Jul 20247.417.597.127.417.4177,900
09 Jul 20247.547.587.357.357.3540,000
08 Jul 20247.577.697.527.567.5624,100
05 Jul 20247.617.657.477.567.5631,400
03 Jul 20247.457.567.407.557.5523,200
02 Jul 20247.517.547.327.407.4036,800
01 Jul 20247.617.717.477.497.4950,700
28 Jun 20247.527.627.397.597.5964,700
27 Jun 20247.867.867.507.547.5457,700
26 Jun 20247.867.917.787.817.8150,000
25 Jun 20247.857.907.757.847.84117,700
24 Jun 20247.987.987.737.827.8232,100
21 Jun 20247.857.987.787.987.9861,600
20 Jun 20247.807.887.717.817.8163,100
18 Jun 20247.907.997.717.827.8261,700
17 Jun 20247.777.897.717.887.8863,300
14 Jun 20247.797.797.577.767.7651,400
13 Jun 20247.887.907.727.857.8530,200
12 Jun 20248.238.237.877.877.8733,400
11 Jun 20247.908.077.788.008.0036,500
10 Jun 20248.068.147.777.897.8986,500
07 Jun 20248.138.408.088.138.1387,800
06 Jun 20248.038.317.908.168.16100,600
05 Jun 20247.968.147.918.058.0581,100
04 Jun 20247.838.087.837.877.8779,300
03 Jun 20248.038.157.827.897.8984,100
31 May 20247.757.947.667.907.9084,700
30 May 20247.757.797.617.707.7082,400
29 May 20247.938.017.667.697.69105,500
28 May 20247.948.157.947.997.99101,200
24 May 20247.858.097.857.897.8981,900
23 May 20247.858.117.807.807.80112,200
22 May 20248.238.247.737.857.85201,300
21 May 20248.308.468.298.348.3492,000
20 May 20248.278.648.238.328.32153,500
17 May 20248.318.608.238.278.2785,100
16 May 20248.238.368.178.228.2269,800
15 May 20248.498.498.138.178.17140,700
14 May 20248.308.588.308.448.4480,200
13 May 20248.408.628.138.268.26122,300
10 May 20248.558.638.388.428.4294,200
09 May 20248.708.828.528.558.5599,300
08 May 20248.858.978.708.708.7096,200
07 May 20248.859.038.718.828.8280,800
06 May 20248.919.018.728.818.8190,000
03 May 20248.749.098.748.898.89101,200
02 May 20248.688.858.538.688.6887,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...