Travelzoo (TZOO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 4.9300 | 4.9500 | 4.8000 | 4.8700 | 4.8700 | 16,400 |
| 05 Oct 2022 | 5.0000 | 5.1000 | 4.8500 | 4.9000 | 4.9000 | 28,100 |
| 04 Oct 2022 | 4.5500 | 5.0600 | 4.5500 | 5.0300 | 5.0300 | 67,700 |
| 03 Oct 2022 | 4.5400 | 4.6900 | 4.2700 | 4.5200 | 4.5200 | 18,500 |
| 30 Sept 2022 | 4.6000 | 4.7400 | 4.4300 | 4.4300 | 4.4300 | 33,700 |
| 29 Sept 2022 | 4.7100 | 4.7400 | 4.4300 | 4.5800 | 4.5800 | 24,400 |
| 28 Sept 2022 | 4.7200 | 4.8400 | 4.7100 | 4.7500 | 4.7500 | 21,000 |
| 27 Sept 2022 | 5.0800 | 5.0900 | 4.7000 | 4.7100 | 4.7100 | 31,700 |
| 26 Sept 2022 | 5.0500 | 5.1200 | 4.9800 | 4.9900 | 4.9900 | 38,900 |
| 23 Sept 2022 | 5.1300 | 5.4800 | 5.0100 | 5.0900 | 5.0900 | 44,100 |
| 22 Sept 2022 | 5.3700 | 5.3700 | 5.1100 | 5.1500 | 5.1500 | 26,100 |
| 21 Sept 2022 | 5.4900 | 5.5200 | 5.1900 | 5.4700 | 5.4700 | 59,700 |
| 20 Sept 2022 | 5.6400 | 5.7300 | 5.3200 | 5.4100 | 5.4100 | 43,500 |
| 19 Sept 2022 | 5.6100 | 5.8900 | 5.6100 | 5.7100 | 5.7100 | 8,900 |
| 16 Sept 2022 | 5.7200 | 5.8700 | 5.6200 | 5.7800 | 5.7800 | 22,700 |
| 15 Sept 2022 | 5.7500 | 5.8800 | 5.6100 | 5.8400 | 5.8400 | 5,900 |
| 14 Sept 2022 | 5.5200 | 5.9000 | 5.5200 | 5.7100 | 5.7100 | 26,200 |
| 13 Sept 2022 | 5.7300 | 5.9800 | 5.7300 | 5.7400 | 5.7400 | 12,600 |
| 12 Sept 2022 | 6.0200 | 6.0200 | 5.8200 | 5.9100 | 5.9100 | 37,900 |
| 09 Sept 2022 | 5.7300 | 6.0000 | 5.7000 | 5.9200 | 5.9200 | 94,900 |
| 08 Sept 2022 | 5.6200 | 5.7200 | 5.6000 | 5.6400 | 5.6400 | 9,500 |
| 07 Sept 2022 | 5.6600 | 5.7400 | 5.5300 | 5.6800 | 5.6800 | 12,100 |
| 06 Sept 2022 | 5.7000 | 5.7000 | 5.4600 | 5.6100 | 5.6100 | 30,200 |
| 02 Sept 2022 | 5.6100 | 5.7100 | 5.5200 | 5.6200 | 5.6200 | 29,400 |
| 01 Sept 2022 | 5.7600 | 5.8000 | 5.5100 | 5.5600 | 5.5600 | 79,900 |
| 31 Aug 2022 | 6.0100 | 6.0200 | 5.8000 | 5.8300 | 5.8300 | 35,200 |
| 30 Aug 2022 | 5.9600 | 6.0200 | 5.8300 | 6.0000 | 6.0000 | 61,900 |
| 29 Aug 2022 | 5.9200 | 6.0800 | 5.9200 | 5.9200 | 5.9200 | 44,300 |
| 26 Aug 2022 | 6.0300 | 6.1000 | 5.8800 | 6.0500 | 6.0500 | 138,700 |
| 25 Aug 2022 | 6.0400 | 6.1200 | 6.0300 | 6.0500 | 6.0500 | 17,200 |
| 24 Aug 2022 | 6.0100 | 6.1700 | 6.0100 | 6.0300 | 6.0300 | 21,400 |
| 23 Aug 2022 | 6.0300 | 6.1600 | 5.9000 | 6.0700 | 6.0700 | 62,200 |
| 22 Aug 2022 | 6.0600 | 6.0700 | 6.0100 | 6.0400 | 6.0400 | 28,600 |
| 19 Aug 2022 | 6.0500 | 6.1000 | 5.8400 | 6.1000 | 6.1000 | 94,000 |
| 18 Aug 2022 | 6.2200 | 6.2700 | 6.0300 | 6.0900 | 6.0900 | 83,200 |
| 17 Aug 2022 | 6.0900 | 6.3300 | 6.0000 | 6.3100 | 6.3100 | 138,600 |
| 16 Aug 2022 | 6.0400 | 6.2400 | 6.0100 | 6.2100 | 6.2100 | 72,300 |
| 15 Aug 2022 | 6.2900 | 6.2900 | 5.9700 | 6.0600 | 6.0600 | 78,500 |
| 12 Aug 2022 | 6.4700 | 6.4800 | 6.1500 | 6.2500 | 6.2500 | 151,800 |
| 11 Aug 2022 | 6.0100 | 6.4400 | 5.8000 | 6.3500 | 6.3500 | 215,500 |
| 10 Aug 2022 | 5.7600 | 6.0800 | 5.7600 | 5.8400 | 5.8400 | 105,800 |
| 09 Aug 2022 | 5.9200 | 6.1700 | 5.7200 | 5.7500 | 5.7500 | 138,100 |
| 08 Aug 2022 | 6.0700 | 6.3400 | 5.8900 | 5.9200 | 5.9200 | 79,600 |
| 05 Aug 2022 | 5.7000 | 5.9900 | 5.6700 | 5.8600 | 5.8600 | 108,500 |
| 04 Aug 2022 | 5.5500 | 5.7600 | 5.5500 | 5.7400 | 5.7400 | 121,500 |
| 03 Aug 2022 | 5.3500 | 5.8700 | 5.3500 | 5.5500 | 5.5500 | 178,100 |
| 02 Aug 2022 | 5.2000 | 5.4400 | 5.1600 | 5.4000 | 5.4000 | 93,300 |
| 01 Aug 2022 | 5.6000 | 5.8000 | 5.1500 | 5.1700 | 5.1700 | 254,800 |
| 29 Jul 2022 | 5.4400 | 5.6500 | 5.0500 | 5.0900 | 5.0900 | 197,100 |
| 28 Jul 2022 | 5.8200 | 5.9000 | 5.3600 | 5.4400 | 5.4400 | 259,700 |
| 27 Jul 2022 | 6.0100 | 6.0800 | 5.6500 | 5.8900 | 5.8900 | 277,300 |
| 26 Jul 2022 | 6.4000 | 6.9500 | 6.3600 | 6.5700 | 6.5700 | 28,900 |
| 25 Jul 2022 | 6.6500 | 6.7400 | 6.4000 | 6.5800 | 6.5800 | 25,700 |
| 22 Jul 2022 | 6.6300 | 6.6700 | 6.2600 | 6.5200 | 6.5200 | 80,800 |
| 21 Jul 2022 | 7.0300 | 7.0300 | 6.5000 | 6.6400 | 6.6400 | 31,100 |
| 20 Jul 2022 | 6.7300 | 7.0800 | 6.5000 | 6.8000 | 6.8000 | 85,000 |
| 19 Jul 2022 | 6.3600 | 6.8000 | 6.1100 | 6.6400 | 6.6400 | 69,600 |
| 18 Jul 2022 | 5.9900 | 6.3400 | 5.9900 | 6.2600 | 6.2600 | 31,900 |
| 15 Jul 2022 | 6.2000 | 6.4400 | 5.7900 | 5.9700 | 5.9700 | 40,500 |
| 14 Jul 2022 | 6.2100 | 6.4700 | 6.0800 | 6.1000 | 6.1000 | 18,300 |
| 13 Jul 2022 | 6.0700 | 6.3500 | 6.0700 | 6.3500 | 6.3500 | 36,300 |
| 12 Jul 2022 | 6.2000 | 6.4000 | 6.0300 | 6.1000 | 6.1000 | 18,900 |
| 11 Jul 2022 | 6.2500 | 6.2500 | 5.9900 | 6.2000 | 6.2000 | 11,800 |
| 08 Jul 2022 | 6.3100 | 6.4100 | 6.2200 | 6.3300 | 6.3300 | 8,500 |
| 07 Jul 2022 | 6.3200 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 17,000 |
| 06 Jul 2022 | 6.5300 | 6.5700 | 6.1300 | 6.2800 | 6.2800 | 29,700 |
| 05 Jul 2022 | 5.9100 | 6.5300 | 5.9100 | 6.4700 | 6.4700 | 45,000 |
| 01 Jul 2022 | 6.0300 | 6.2000 | 5.9500 | 6.1200 | 6.1200 | 32,700 |
| 30 Jun 2022 | 6.0500 | 6.1800 | 5.9600 | 6.0600 | 6.0600 | 10,900 |
| 29 Jun 2022 | 6.3500 | 6.3900 | 5.9400 | 6.1600 | 6.1600 | 44,400 |
| 28 Jun 2022 | 6.6700 | 6.7200 | 6.1700 | 6.3400 | 6.3400 | 13,900 |
| 27 Jun 2022 | 6.8800 | 6.8800 | 6.4200 | 6.5700 | 6.5700 | 35,400 |
| 24 Jun 2022 | 6.3800 | 6.9200 | 6.2000 | 6.7800 | 6.7800 | 130,200 |
| 23 Jun 2022 | 6.1300 | 6.5600 | 5.7700 | 6.3800 | 6.3800 | 87,900 |
| 22 Jun 2022 | 5.8200 | 6.0000 | 5.6600 | 5.7600 | 5.7600 | 24,200 |
| 21 Jun 2022 | 6.1300 | 6.1400 | 5.8800 | 5.9000 | 5.9000 | 25,000 |
| 17 Jun 2022 | 6.0100 | 6.4100 | 5.8400 | 5.9900 | 5.9900 | 54,400 |
| 16 Jun 2022 | 6.2100 | 6.2100 | 5.7800 | 5.9100 | 5.9100 | 92,200 |
| 15 Jun 2022 | 6.1100 | 6.4400 | 6.0000 | 6.2600 | 6.2600 | 46,900 |
| 14 Jun 2022 | 6.0700 | 6.2000 | 5.9000 | 6.0100 | 6.0100 | 30,900 |
| 13 Jun 2022 | 6.4400 | 6.4500 | 5.8900 | 6.0600 | 6.0600 | 152,300 |
| 10 Jun 2022 | 6.5900 | 6.7900 | 6.4500 | 6.6500 | 6.6500 | 46,200 |
| 09 Jun 2022 | 6.8700 | 6.9700 | 6.6600 | 6.6800 | 6.6800 | 26,400 |
| 08 Jun 2022 | 7.0100 | 7.2500 | 6.7600 | 6.9600 | 6.9600 | 126,500 |
| 07 Jun 2022 | 6.8200 | 7.2400 | 6.8100 | 7.0800 | 7.0800 | 79,900 |
| 06 Jun 2022 | 6.8500 | 7.0400 | 6.5700 | 6.8600 | 6.8600 | 33,800 |
| 03 Jun 2022 | 6.9900 | 7.0100 | 6.5200 | 6.8000 | 6.8000 | 65,100 |
| 02 Jun 2022 | 6.7300 | 7.1300 | 6.6700 | 6.9800 | 6.9800 | 39,700 |
| 01 Jun 2022 | 6.8900 | 6.8900 | 6.5200 | 6.7800 | 6.7800 | 25,500 |
| 31 May 2022 | 7.0400 | 7.2200 | 6.7300 | 6.7900 | 6.7900 | 45,600 |
| 27 May 2022 | 6.9700 | 7.4400 | 6.9700 | 7.2300 | 7.2300 | 171,900 |
| 26 May 2022 | 6.6600 | 6.9900 | 6.6600 | 6.8700 | 6.8700 | 31,900 |
| 25 May 2022 | 6.2300 | 6.7500 | 6.1300 | 6.6500 | 6.6500 | 50,300 |
| 24 May 2022 | 6.3500 | 6.3900 | 5.8500 | 6.1800 | 6.1800 | 86,900 |
| 23 May 2022 | 6.9800 | 6.9800 | 6.3200 | 6.3200 | 6.3200 | 174,200 |
| 20 May 2022 | 7.1000 | 7.1000 | 6.7700 | 6.9000 | 6.9000 | 36,400 |
| 19 May 2022 | 6.7900 | 7.5600 | 6.7700 | 7.0600 | 7.0600 | 53,800 |
| 18 May 2022 | 7.3100 | 7.5500 | 6.7300 | 6.9600 | 6.9600 | 97,100 |
| 17 May 2022 | 7.7500 | 7.7500 | 7.1900 | 7.3600 | 7.3600 | 87,800 |
| 16 May 2022 | 7.3100 | 8.2800 | 7.1600 | 7.4600 | 7.4600 | 283,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
