Travelzoo (TZOO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 5.23 | 5.43 | 5.14 | 5.24 | 5.24 | 45,300 |
| 01 Feb 2023 | 5.30 | 5.33 | 5.24 | 5.24 | 5.24 | 17,900 |
| 31 Jan 2023 | 5.31 | 5.36 | 5.26 | 5.34 | 5.34 | 22,500 |
| 30 Jan 2023 | 5.39 | 5.39 | 5.29 | 5.34 | 5.34 | 18,200 |
| 27 Jan 2023 | 5.33 | 5.40 | 5.30 | 5.32 | 5.32 | 20,400 |
| 26 Jan 2023 | 5.29 | 5.41 | 5.25 | 5.36 | 5.36 | 25,400 |
| 25 Jan 2023 | 5.23 | 5.33 | 5.10 | 5.29 | 5.29 | 40,300 |
| 24 Jan 2023 | 5.41 | 5.45 | 5.27 | 5.32 | 5.32 | 44,800 |
| 23 Jan 2023 | 5.48 | 5.52 | 5.33 | 5.42 | 5.42 | 64,400 |
| 20 Jan 2023 | 5.50 | 5.50 | 5.29 | 5.34 | 5.34 | 97,200 |
| 19 Jan 2023 | 5.24 | 5.29 | 5.19 | 5.28 | 5.28 | 33,500 |
| 18 Jan 2023 | 5.20 | 5.24 | 5.16 | 5.18 | 5.18 | 19,000 |
| 17 Jan 2023 | 5.20 | 5.31 | 5.01 | 5.20 | 5.20 | 46,000 |
| 13 Jan 2023 | 5.16 | 5.34 | 5.15 | 5.27 | 5.27 | 37,000 |
| 12 Jan 2023 | 5.27 | 5.40 | 4.98 | 5.24 | 5.24 | 40,400 |
| 11 Jan 2023 | 5.15 | 5.39 | 5.11 | 5.30 | 5.30 | 66,500 |
| 10 Jan 2023 | 5.00 | 5.18 | 4.81 | 5.09 | 5.09 | 67,200 |
| 09 Jan 2023 | 5.00 | 5.17 | 4.80 | 4.96 | 4.96 | 106,300 |
| 06 Jan 2023 | 5.06 | 5.25 | 4.87 | 4.97 | 4.97 | 184,300 |
| 05 Jan 2023 | 5.10 | 5.61 | 4.80 | 5.39 | 5.39 | 322,400 |
| 04 Jan 2023 | 4.41 | 5.38 | 4.41 | 5.13 | 5.13 | 522,000 |
| 03 Jan 2023 | 4.49 | 4.80 | 4.49 | 4.66 | 4.66 | 29,100 |
| 30 Dec 2022 | 4.31 | 4.54 | 4.31 | 4.45 | 4.45 | 23,800 |
| 29 Dec 2022 | 4.12 | 4.44 | 4.12 | 4.44 | 4.44 | 27,100 |
| 28 Dec 2022 | 4.46 | 4.46 | 4.10 | 4.11 | 4.11 | 21,800 |
| 27 Dec 2022 | 4.26 | 4.45 | 4.26 | 4.45 | 4.45 | 24,400 |
| 23 Dec 2022 | 4.24 | 4.39 | 4.24 | 4.34 | 4.34 | 17,400 |
| 22 Dec 2022 | 4.34 | 4.42 | 4.20 | 4.22 | 4.22 | 25,900 |
| 21 Dec 2022 | 4.38 | 4.44 | 4.34 | 4.35 | 4.35 | 37,800 |
| 20 Dec 2022 | 4.21 | 4.45 | 4.21 | 4.34 | 4.34 | 46,000 |
| 19 Dec 2022 | 4.40 | 4.42 | 4.25 | 4.35 | 4.35 | 28,400 |
| 16 Dec 2022 | 4.21 | 4.47 | 4.21 | 4.38 | 4.38 | 98,400 |
| 15 Dec 2022 | 4.21 | 4.38 | 4.15 | 4.20 | 4.20 | 27,100 |
| 14 Dec 2022 | 4.43 | 4.52 | 4.24 | 4.26 | 4.26 | 30,600 |
| 13 Dec 2022 | 4.53 | 4.59 | 4.40 | 4.40 | 4.40 | 36,800 |
| 12 Dec 2022 | 4.56 | 4.74 | 4.38 | 4.44 | 4.44 | 36,100 |
| 09 Dec 2022 | 4.63 | 4.68 | 4.58 | 4.64 | 4.64 | 7,600 |
| 08 Dec 2022 | 4.79 | 4.87 | 4.65 | 4.70 | 4.70 | 12,500 |
| 07 Dec 2022 | 4.90 | 5.00 | 4.70 | 4.71 | 4.71 | 40,900 |
| 06 Dec 2022 | 5.18 | 5.29 | 4.87 | 4.96 | 4.96 | 61,600 |
| 05 Dec 2022 | 5.39 | 5.39 | 5.10 | 5.10 | 5.10 | 14,700 |
| 02 Dec 2022 | 5.22 | 5.45 | 5.22 | 5.37 | 5.37 | 29,700 |
| 01 Dec 2022 | 5.33 | 5.49 | 5.13 | 5.20 | 5.20 | 21,900 |
| 30 Nov 2022 | 5.59 | 5.59 | 5.23 | 5.35 | 5.35 | 38,200 |
| 29 Nov 2022 | 5.58 | 5.66 | 5.50 | 5.52 | 5.52 | 7,700 |
| 28 Nov 2022 | 5.68 | 5.68 | 5.48 | 5.50 | 5.50 | 92,800 |
| 25 Nov 2022 | 6.30 | 6.70 | 6.19 | 6.35 | 6.35 | 19,400 |
| 23 Nov 2022 | 6.00 | 6.30 | 5.95 | 6.29 | 6.29 | 17,200 |
| 22 Nov 2022 | 5.88 | 6.20 | 5.88 | 6.12 | 6.12 | 24,000 |
| 21 Nov 2022 | 5.92 | 6.05 | 5.90 | 5.90 | 5.90 | 4,900 |
| 18 Nov 2022 | 6.31 | 6.31 | 5.84 | 5.91 | 5.91 | 11,400 |
| 17 Nov 2022 | 6.33 | 6.33 | 5.99 | 6.01 | 6.01 | 22,800 |
| 16 Nov 2022 | 6.13 | 6.46 | 6.12 | 6.32 | 6.32 | 30,900 |
| 15 Nov 2022 | 6.02 | 6.46 | 5.96 | 6.27 | 6.27 | 36,500 |
| 14 Nov 2022 | 5.93 | 6.01 | 5.77 | 5.96 | 5.96 | 28,900 |
| 11 Nov 2022 | 5.50 | 6.02 | 5.40 | 5.75 | 5.75 | 54,000 |
| 10 Nov 2022 | 5.53 | 5.71 | 5.26 | 5.40 | 5.40 | 27,900 |
| 09 Nov 2022 | 5.47 | 5.54 | 5.32 | 5.42 | 5.42 | 13,700 |
| 08 Nov 2022 | 5.24 | 5.70 | 5.23 | 5.41 | 5.41 | 17,400 |
| 07 Nov 2022 | 5.17 | 5.37 | 5.10 | 5.37 | 5.37 | 9,800 |
| 04 Nov 2022 | 5.09 | 5.16 | 5.05 | 5.08 | 5.08 | 4,300 |
| 03 Nov 2022 | 5.06 | 5.22 | 5.01 | 5.10 | 5.10 | 7,200 |
| 02 Nov 2022 | 5.31 | 5.39 | 4.96 | 5.06 | 5.06 | 25,100 |
| 01 Nov 2022 | 5.29 | 5.41 | 5.27 | 5.40 | 5.40 | 16,600 |
| 31 Oct 2022 | 5.09 | 5.29 | 5.04 | 5.21 | 5.21 | 7,800 |
| 28 Oct 2022 | 5.02 | 5.12 | 5.01 | 5.07 | 5.07 | 7,000 |
| 27 Oct 2022 | 4.84 | 5.05 | 4.80 | 4.95 | 4.95 | 11,800 |
| 26 Oct 2022 | 5.10 | 5.26 | 4.75 | 4.80 | 4.80 | 61,500 |
| 25 Oct 2022 | 5.00 | 5.35 | 5.00 | 5.27 | 5.27 | 48,600 |
| 24 Oct 2022 | 5.13 | 5.16 | 4.95 | 4.95 | 4.95 | 26,000 |
| 21 Oct 2022 | 5.04 | 5.17 | 4.86 | 4.99 | 4.99 | 10,300 |
| 20 Oct 2022 | 4.97 | 5.23 | 4.91 | 5.00 | 5.00 | 14,500 |
| 19 Oct 2022 | 4.95 | 5.06 | 4.90 | 4.90 | 4.90 | 26,200 |
| 18 Oct 2022 | 4.70 | 5.02 | 4.70 | 4.95 | 4.95 | 15,200 |
| 17 Oct 2022 | 4.61 | 4.84 | 4.22 | 4.71 | 4.71 | 18,300 |
| 14 Oct 2022 | 4.57 | 4.76 | 4.57 | 4.62 | 4.62 | 11,700 |
| 13 Oct 2022 | 4.43 | 4.80 | 4.38 | 4.60 | 4.60 | 12,400 |
| 12 Oct 2022 | 4.64 | 4.78 | 4.47 | 4.61 | 4.61 | 13,900 |
| 11 Oct 2022 | 4.80 | 4.84 | 4.51 | 4.62 | 4.62 | 19,000 |
| 10 Oct 2022 | 4.76 | 5.18 | 4.76 | 4.87 | 4.87 | 23,800 |
| 07 Oct 2022 | 4.85 | 5.03 | 4.77 | 4.77 | 4.77 | 26,300 |
| 06 Oct 2022 | 4.93 | 4.95 | 4.80 | 4.87 | 4.87 | 16,400 |
| 05 Oct 2022 | 5.00 | 5.10 | 4.85 | 4.90 | 4.90 | 28,100 |
| 04 Oct 2022 | 4.55 | 5.06 | 4.55 | 5.03 | 5.03 | 67,700 |
| 03 Oct 2022 | 4.54 | 4.69 | 4.27 | 4.52 | 4.52 | 18,500 |
| 30 Sept 2022 | 4.60 | 4.74 | 4.43 | 4.43 | 4.43 | 33,700 |
| 29 Sept 2022 | 4.71 | 4.74 | 4.43 | 4.58 | 4.58 | 24,400 |
| 28 Sept 2022 | 4.72 | 4.84 | 4.71 | 4.75 | 4.75 | 21,000 |
| 27 Sept 2022 | 5.08 | 5.09 | 4.70 | 4.71 | 4.71 | 31,700 |
| 26 Sept 2022 | 5.05 | 5.12 | 4.98 | 4.99 | 4.99 | 38,900 |
| 23 Sept 2022 | 5.13 | 5.48 | 5.01 | 5.09 | 5.09 | 44,100 |
| 22 Sept 2022 | 5.37 | 5.37 | 5.11 | 5.15 | 5.15 | 26,100 |
| 21 Sept 2022 | 5.49 | 5.52 | 5.19 | 5.47 | 5.47 | 59,700 |
| 20 Sept 2022 | 5.64 | 5.73 | 5.32 | 5.41 | 5.41 | 43,500 |
| 19 Sept 2022 | 5.61 | 5.89 | 5.61 | 5.71 | 5.71 | 8,900 |
| 16 Sept 2022 | 5.72 | 5.87 | 5.62 | 5.78 | 5.78 | 22,700 |
| 15 Sept 2022 | 5.75 | 5.88 | 5.61 | 5.84 | 5.84 | 5,900 |
| 14 Sept 2022 | 5.52 | 5.90 | 5.52 | 5.71 | 5.71 | 26,200 |
| 13 Sept 2022 | 5.73 | 5.98 | 5.73 | 5.74 | 5.74 | 12,600 |
| 12 Sept 2022 | 6.02 | 6.02 | 5.82 | 5.91 | 5.91 | 37,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
