TZOO - Travelzoo

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20239.609.709.309.399.3954,014
01 Jun 20238.849.758.829.679.67183,500
31 May 20239.029.028.718.878.8770,900
30 May 20238.829.168.679.139.13139,700
26 May 20238.398.988.308.828.82101,000
25 May 20238.148.477.718.368.36135,300
24 May 20238.778.778.108.178.17119,800
23 May 20238.749.058.638.878.8797,400
22 May 20238.769.038.598.718.7183,000
19 May 20239.199.208.668.758.75107,100
18 May 20238.799.068.659.039.03158,500
17 May 20238.879.058.788.798.79114,900
16 May 20238.639.358.388.878.87218,300
15 May 20238.899.008.548.668.66249,500
12 May 20239.009.598.909.009.00255,600
11 May 20238.239.148.239.029.02286,000
10 May 20238.098.417.998.238.23136,300
09 May 20237.608.227.548.108.10272,400
08 May 20237.537.887.357.657.65363,600
05 May 20237.527.807.517.627.62222,400
04 May 20237.747.997.417.487.48186,900
03 May 20238.238.347.737.797.79179,400
02 May 20238.008.477.858.218.21305,300
01 May 20237.498.277.468.028.02346,900
28 Apr 20237.207.607.057.457.45339,400
27 Apr 20237.007.006.446.986.98365,300
26 Apr 20236.356.556.216.236.23111,300
25 Apr 20236.276.486.106.356.35104,900
24 Apr 20235.816.355.816.276.27167,400
21 Apr 20235.715.955.665.815.8180,300
20 Apr 20235.855.995.775.795.7998,800
19 Apr 20235.966.005.805.855.85120,300
18 Apr 20235.966.095.795.935.93170,000
17 Apr 20236.006.075.825.965.96209,200
14 Apr 20236.036.165.806.006.0091,500
13 Apr 20235.766.085.765.975.97107,100
12 Apr 20235.886.145.705.745.7488,100
11 Apr 20235.816.195.795.875.87108,100
10 Apr 20235.806.505.806.006.00272,200
06 Apr 20236.156.155.605.645.64112,200
05 Apr 20236.566.666.446.466.4647,900
04 Apr 20236.426.666.406.566.5695,400
03 Apr 20236.196.426.016.426.42120,800
31 Mar 20235.596.095.586.046.04122,900
30 Mar 20235.435.555.335.525.5252,200
29 Mar 20235.355.505.285.315.3180,700
28 Mar 20235.195.295.195.245.2440,700
27 Mar 20235.235.275.145.155.1533,400
24 Mar 20235.195.205.145.175.1715,100
23 Mar 20235.435.435.145.195.1939,700
22 Mar 20235.375.805.235.275.27262,900
21 Mar 20234.554.774.554.584.5848,900
20 Mar 20234.804.804.514.514.516,500
17 Mar 20234.694.804.524.534.5328,900
16 Mar 20234.754.874.644.654.6520,100
15 Mar 20234.755.004.754.804.8011,400
14 Mar 20235.095.094.764.774.7711,300
13 Mar 20234.805.044.804.894.8911,200
10 Mar 20234.885.064.824.914.9118,800
09 Mar 20235.015.044.954.954.954,300
08 Mar 20234.955.064.934.964.964,500
07 Mar 20235.095.184.925.065.0612,000
06 Mar 20235.205.255.095.155.157,900
03 Mar 20235.125.255.125.185.1813,700
02 Mar 20234.975.254.935.255.259,200
01 Mar 20234.915.134.915.045.0413,900
28 Feb 20234.934.984.894.984.9812,000
27 Feb 20235.005.074.914.914.918,000
24 Feb 20234.935.054.934.954.9526,100
23 Feb 20235.105.104.995.005.0016,300
22 Feb 20235.005.074.954.954.9511,200
21 Feb 20235.105.104.984.994.9913,000
17 Feb 20235.015.114.985.075.0720,000
16 Feb 20235.195.265.005.025.0235,100
15 Feb 20235.085.355.055.255.2535,000
14 Feb 20235.095.105.035.095.0912,400
13 Feb 20235.005.104.944.984.9815,300
10 Feb 20235.065.064.914.944.9410,800
09 Feb 20235.235.235.065.155.1518,300
08 Feb 20235.275.275.065.225.2217,300
07 Feb 20235.005.225.005.185.1826,100
06 Feb 20234.915.204.804.924.9227,700
03 Feb 20235.165.294.784.914.9137,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...