UK markets close in 8 hours 22 minutes

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.06+0.09 (+1.00%)
At close: 04:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Dec 20239.969.969.459.459.45125,400
05 Dec 202310.2010.379.819.869.8690,300
04 Dec 202310.0010.609.9010.4010.40225,800
01 Dec 202310.1310.529.719.989.98189,600
30 Nov 20239.4810.239.4810.1510.15314,900
29 Nov 20239.049.449.049.359.35265,100
28 Nov 20239.229.308.838.898.89238,400
27 Nov 20239.419.599.149.299.29248,200
24 Nov 20239.299.549.299.409.4050,100
22 Nov 20239.329.629.299.359.3593,700
21 Nov 20239.439.509.099.289.28107,500
20 Nov 20239.009.498.859.439.43273,400
17 Nov 20238.479.008.469.009.00426,900
16 Nov 20238.218.408.158.378.37145,600
15 Nov 20238.298.468.268.268.26117,900
14 Nov 20238.408.478.218.298.29124,000
13 Nov 20237.938.477.858.448.44242,500
10 Nov 20238.068.107.767.957.95192,100
09 Nov 20238.028.067.767.947.94206,600
08 Nov 20238.168.167.607.977.97159,000
07 Nov 20238.058.137.958.048.04129,900
06 Nov 20238.008.157.687.987.98178,000
03 Nov 20237.627.907.427.887.88188,500
02 Nov 20237.187.537.047.407.40204,900
01 Nov 20237.087.196.917.107.10155,200
31 Oct 20237.007.386.807.037.03198,400
30 Oct 20237.147.706.977.107.10287,200
27 Oct 20236.817.206.806.896.89177,400
26 Oct 20237.077.106.576.716.71151,800
25 Oct 20236.607.156.587.057.05227,600
24 Oct 20235.926.855.926.536.53621,300
23 Oct 20235.225.464.775.255.25189,200
20 Oct 20235.095.425.055.225.2251,900
19 Oct 20235.225.365.075.085.0838,600
18 Oct 20235.445.745.175.245.2455,100
17 Oct 20235.295.605.295.445.4457,300
16 Oct 20235.225.785.225.295.2962,800
13 Oct 20235.215.484.935.155.1571,100
12 Oct 20235.305.475.105.205.2063,100
11 Oct 20235.475.825.265.305.3065,100
10 Oct 20235.305.755.305.475.4752,500
09 Oct 20235.415.455.245.305.3056,200
06 Oct 20235.455.745.425.455.4584,200
05 Oct 20235.425.645.425.495.4936,500
04 Oct 20235.395.515.115.465.4687,100
03 Oct 20235.575.605.385.455.4562,800
02 Oct 20235.795.845.375.605.60124,700
29 Sept 20236.006.085.775.835.8391,900
28 Sept 20236.016.115.916.006.0058,900
27 Sept 20235.986.205.936.016.0153,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...