NasdaqGS - Delayed Quote USD

Travelzoo (TZOO)

8.58 +0.08 (+0.94%)
At close: 4:00 PM EDT
9.01 +0.43 (+5.01%)
After hours: 6:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.64 8.67 8.41 8.58 8.58 90,403
Apr 25, 2024 8.59 8.60 8.20 8.50 8.50 112,500
Apr 24, 2024 8.76 8.91 8.28 8.58 8.58 187,500
Apr 23, 2024 9.38 9.49 9.14 9.33 9.33 65,600
Apr 22, 2024 8.95 9.38 8.85 9.27 9.27 95,700
Apr 19, 2024 9.04 9.17 8.86 8.91 8.91 57,700
Apr 18, 2024 8.85 9.16 8.82 9.03 9.03 52,100
Apr 17, 2024 9.03 9.11 8.83 8.84 8.84 45,100
Apr 16, 2024 9.03 9.06 8.81 8.92 8.92 59,600
Apr 15, 2024 9.15 9.34 8.91 9.05 9.05 52,500
Apr 12, 2024 9.53 9.53 9.13 9.16 9.16 59,000
Apr 11, 2024 9.52 9.68 9.22 9.56 9.56 42,000
Apr 10, 2024 10.09 10.09 9.47 9.53 9.53 60,200
Apr 9, 2024 9.92 10.17 9.89 10.16 10.16 50,800
Apr 8, 2024 9.96 9.96 9.66 9.82 9.82 98,400
Apr 5, 2024 9.74 10.10 9.70 9.95 9.95 75,700
Apr 4, 2024 9.80 10.24 9.80 9.84 9.84 78,300
Apr 3, 2024 9.88 10.14 9.81 9.81 9.81 63,900
Apr 2, 2024 10.24 10.24 9.75 9.98 9.98 81,600
Apr 1, 2024 10.34 10.65 10.08 10.33 10.33 142,400
Mar 28, 2024 10.59 10.79 10.10 10.18 10.18 81,000
Mar 27, 2024 11.11 11.11 10.41 10.60 10.60 101,900
Mar 26, 2024 10.96 11.23 10.80 10.99 10.99 120,900
Mar 25, 2024 10.31 10.99 10.31 10.86 10.86 171,800
Mar 22, 2024 10.43 10.44 9.98 10.13 10.13 95,800
Mar 21, 2024 10.76 10.76 10.35 10.38 10.38 85,600
Mar 20, 2024 10.57 10.83 10.43 10.73 10.73 180,700
Mar 19, 2024 10.31 10.70 10.25 10.54 10.54 190,900
Mar 18, 2024 10.24 10.55 10.09 10.35 10.35 188,700
Mar 15, 2024 9.99 10.42 9.83 10.16 10.16 200,700
Mar 14, 2024 10.06 10.15 9.80 9.98 9.98 142,800
Mar 13, 2024 9.76 10.38 9.76 10.08 10.08 286,300
Mar 12, 2024 9.61 9.93 9.59 9.68 9.68 125,700
Mar 11, 2024 9.73 9.91 9.54 9.60 9.60 255,700
Mar 8, 2024 9.39 9.88 9.35 9.64 9.64 227,600
Mar 7, 2024 8.93 9.47 8.82 9.31 9.31 130,600
Mar 6, 2024 8.57 9.07 8.57 8.88 8.88 105,800
Mar 5, 2024 8.30 8.57 8.21 8.54 8.54 109,200
Mar 4, 2024 8.85 8.88 8.22 8.41 8.41 224,200
Mar 1, 2024 9.37 9.37 8.46 8.97 8.97 195,600
Feb 29, 2024 9.16 10.09 8.97 9.45 9.45 267,000
Feb 28, 2024 9.74 9.74 8.84 8.92 8.92 169,300
Feb 27, 2024 9.68 9.68 9.17 9.60 9.60 124,600
Feb 26, 2024 9.10 9.77 9.01 9.55 9.55 156,600
Feb 23, 2024 9.37 9.37 9.08 9.22 9.22 46,500
Feb 22, 2024 9.02 9.30 8.95 9.27 9.27 61,100
Feb 21, 2024 9.03 9.04 8.71 8.90 8.90 95,600
Feb 20, 2024 8.95 9.12 8.83 9.06 9.06 75,600
Feb 16, 2024 9.15 9.15 8.88 8.97 8.97 50,200
Feb 15, 2024 8.88 9.24 8.75 9.15 9.15 131,800
Feb 14, 2024 8.39 8.68 8.39 8.62 8.62 68,700
Feb 13, 2024 8.40 8.53 8.18 8.24 8.24 71,600
Feb 12, 2024 8.09 8.84 8.09 8.59 8.59 136,400
Feb 9, 2024 8.41 8.56 8.02 8.06 8.06 133,000
Feb 8, 2024 8.44 8.70 8.36 8.64 8.64 64,200
Feb 7, 2024 8.40 8.50 8.20 8.45 8.45 69,700
Feb 6, 2024 8.21 8.65 8.21 8.39 8.39 53,000
Feb 5, 2024 8.20 8.62 8.16 8.30 8.30 63,000
Feb 2, 2024 8.53 8.54 8.12 8.24 8.24 92,400
Feb 1, 2024 8.50 8.70 8.39 8.53 8.53 98,700
Jan 31, 2024 8.78 8.80 8.47 8.47 8.47 48,800
Jan 30, 2024 8.72 8.78 8.65 8.73 8.73 46,900
Jan 29, 2024 8.87 8.99 8.74 8.81 8.81 51,600
Jan 26, 2024 9.00 9.06 8.88 8.90 8.90 32,900
Jan 25, 2024 8.71 8.94 8.69 8.92 8.92 51,300
Jan 24, 2024 9.08 9.14 8.69 8.69 8.69 51,900
Jan 23, 2024 8.95 9.14 8.88 8.88 8.88 48,700
Jan 22, 2024 8.48 9.01 8.48 8.86 8.86 72,900
Jan 19, 2024 8.58 8.75 8.42 8.48 8.48 69,700
Jan 18, 2024 8.55 8.74 8.39 8.56 8.56 44,500
Jan 17, 2024 8.50 8.77 8.44 8.53 8.53 86,300
Jan 16, 2024 9.13 9.19 8.70 8.83 8.83 107,700
Jan 12, 2024 9.29 9.50 9.28 9.28 9.28 61,000
Jan 11, 2024 9.47 9.50 9.17 9.26 9.26 37,200
Jan 10, 2024 9.43 9.55 9.41 9.42 9.42 39,400
Jan 9, 2024 9.42 9.67 9.36 9.44 9.44 71,500
Jan 8, 2024 9.76 9.78 9.18 9.46 9.46 131,000
Jan 5, 2024 9.49 9.86 9.30 9.78 9.78 79,100
Jan 4, 2024 9.19 9.54 9.16 9.49 9.49 77,700
Jan 3, 2024 9.39 9.47 9.18 9.22 9.22 67,900
Jan 2, 2024 9.45 9.58 9.19 9.46 9.46 97,000
Dec 29, 2023 9.60 9.64 9.40 9.53 9.53 73,400
Dec 28, 2023 9.85 9.86 9.50 9.63 9.63 65,200
Dec 27, 2023 9.97 10.02 9.55 9.69 9.69 77,400
Dec 26, 2023 9.65 10.03 9.43 9.91 9.91 175,100
Dec 22, 2023 9.73 9.73 9.44 9.51 9.51 56,900
Dec 21, 2023 9.55 9.75 9.51 9.64 9.64 105,700
Dec 20, 2023 9.71 9.86 9.30 9.41 9.41 114,900
Dec 19, 2023 9.92 10.24 9.62 9.78 9.78 140,500
Dec 18, 2023 9.69 10.09 9.37 9.94 9.94 184,300
Dec 15, 2023 10.27 10.27 9.40 9.58 9.58 248,200
Dec 14, 2023 10.60 10.66 9.86 10.30 10.30 337,600
Dec 13, 2023 10.28 10.47 10.20 10.45 10.45 116,100
Dec 12, 2023 10.09 10.36 10.05 10.16 10.16 77,400
Dec 11, 2023 9.62 10.27 9.46 10.07 10.07 239,800
Dec 8, 2023 9.65 9.88 9.56 9.62 9.62 89,700
Dec 7, 2023 9.39 9.95 9.20 9.64 9.64 173,800
Dec 6, 2023 9.96 9.96 9.45 9.45 9.45 125,400
Dec 5, 2023 10.20 10.37 9.81 9.86 9.86 90,300
Dec 4, 2023 10.00 10.60 9.90 10.40 10.40 225,800
Dec 1, 2023 10.13 10.52 9.71 9.98 9.98 189,600
Nov 30, 2023 9.48 10.23 9.48 10.15 10.15 314,900
Nov 29, 2023 9.04 9.44 9.04 9.35 9.35 265,100
Nov 28, 2023 9.22 9.30 8.83 8.89 8.89 238,400
Nov 27, 2023 9.41 9.59 9.14 9.29 9.29 248,200
Nov 24, 2023 9.29 9.54 9.29 9.40 9.40 50,100
Nov 22, 2023 9.32 9.62 9.29 9.35 9.35 93,700
Nov 21, 2023 9.43 9.50 9.09 9.28 9.28 107,500
Nov 20, 2023 9.00 9.49 8.85 9.43 9.43 273,400
Nov 17, 2023 8.47 9.00 8.46 9.00 9.00 426,900
Nov 16, 2023 8.21 8.40 8.15 8.37 8.37 145,600
Nov 15, 2023 8.29 8.46 8.26 8.26 8.26 117,900
Nov 14, 2023 8.40 8.47 8.21 8.29 8.29 124,000
Nov 13, 2023 7.93 8.47 7.85 8.44 8.44 242,500
Nov 10, 2023 8.06 8.10 7.76 7.95 7.95 192,100
Nov 9, 2023 8.02 8.06 7.76 7.94 7.94 206,600
Nov 8, 2023 8.16 8.16 7.60 7.97 7.97 159,000
Nov 7, 2023 8.05 8.13 7.95 8.04 8.04 129,900
Nov 6, 2023 8.00 8.15 7.68 7.98 7.98 178,000
Nov 3, 2023 7.62 7.90 7.42 7.88 7.88 188,500
Nov 2, 2023 7.18 7.53 7.04 7.40 7.40 204,900
Nov 1, 2023 7.08 7.19 6.91 7.10 7.10 155,200
Oct 31, 2023 7.00 7.38 6.80 7.03 7.03 198,400
Oct 30, 2023 7.14 7.70 6.97 7.10 7.10 287,200
Oct 27, 2023 6.81 7.20 6.80 6.89 6.89 177,400
Oct 26, 2023 7.07 7.10 6.57 6.71 6.71 151,800
Oct 25, 2023 6.60 7.15 6.58 7.05 7.05 227,600
Oct 24, 2023 5.92 6.85 5.92 6.53 6.53 621,300
Oct 23, 2023 5.22 5.46 4.77 5.25 5.25 189,200
Oct 20, 2023 5.09 5.42 5.05 5.22 5.22 51,900
Oct 19, 2023 5.22 5.36 5.07 5.08 5.08 38,600
Oct 18, 2023 5.44 5.74 5.17 5.24 5.24 55,100
Oct 17, 2023 5.29 5.60 5.29 5.44 5.44 57,300
Oct 16, 2023 5.22 5.78 5.22 5.29 5.29 62,800
Oct 13, 2023 5.21 5.48 4.93 5.15 5.15 71,100
Oct 12, 2023 5.30 5.47 5.10 5.20 5.20 63,100
Oct 11, 2023 5.47 5.82 5.26 5.30 5.30 65,100
Oct 10, 2023 5.30 5.75 5.30 5.47 5.47 52,500
Oct 9, 2023 5.41 5.45 5.24 5.30 5.30 56,200
Oct 6, 2023 5.45 5.74 5.42 5.45 5.45 84,200
Oct 5, 2023 5.42 5.64 5.42 5.49 5.49 36,500
Oct 4, 2023 5.39 5.51 5.11 5.46 5.46 87,100
Oct 3, 2023 5.57 5.60 5.38 5.45 5.45 62,800
Oct 2, 2023 5.79 5.84 5.37 5.60 5.60 124,700
Sep 29, 2023 6.00 6.08 5.77 5.83 5.83 91,900
Sep 28, 2023 6.01 6.11 5.91 6.00 6.00 58,900
Sep 27, 2023 5.98 6.20 5.93 6.01 6.01 53,200
Sep 26, 2023 6.21 6.27 5.95 5.96 5.96 30,800
Sep 25, 2023 6.06 6.28 6.00 6.21 6.21 93,100
Sep 22, 2023 6.05 6.28 6.05 6.16 6.16 132,800
Sep 21, 2023 5.95 6.15 5.90 5.98 5.98 130,100
Sep 20, 2023 6.14 6.26 5.98 6.01 6.01 134,800
Sep 19, 2023 6.04 6.17 6.00 6.01 6.01 107,300
Sep 18, 2023 5.89 6.18 5.89 6.04 6.04 126,300
Sep 15, 2023 6.01 6.18 5.94 5.94 5.94 158,600
Sep 14, 2023 6.11 6.13 5.98 6.01 6.01 42,900
Sep 13, 2023 6.12 6.12 5.88 5.97 5.97 59,100
Sep 12, 2023 6.17 6.47 5.96 5.99 5.99 136,800
Sep 11, 2023 6.43 6.60 6.06 6.13 6.13 170,400
Sep 8, 2023 6.51 6.73 6.35 6.35 6.35 183,700
Sep 7, 2023 6.74 6.89 6.65 6.82 6.82 122,200
Sep 6, 2023 7.10 7.16 6.61 6.78 6.78 145,200
Sep 5, 2023 7.33 7.35 7.15 7.29 7.29 88,800
Sep 1, 2023 7.40 7.54 7.02 7.26 7.26 128,200
Aug 31, 2023 7.40 7.73 7.31 7.38 7.38 123,600
Aug 30, 2023 7.09 7.45 7.00 7.33 7.33 91,000
Aug 29, 2023 6.93 7.24 6.93 7.00 7.00 102,700
Aug 28, 2023 6.91 7.06 6.88 6.96 6.96 63,400
Aug 25, 2023 6.84 6.93 6.68 6.84 6.84 106,300
Aug 24, 2023 6.99 6.99 6.75 6.83 6.83 100,600
Aug 23, 2023 6.79 7.12 6.76 6.90 6.90 145,200
Aug 22, 2023 6.81 6.86 6.60 6.76 6.76 195,900
Aug 21, 2023 7.03 7.03 6.62 6.72 6.72 171,100
Aug 18, 2023 6.57 7.50 6.56 7.02 7.02 146,700
Aug 17, 2023 6.49 6.79 6.44 6.54 6.54 137,900
Aug 16, 2023 6.55 6.68 6.35 6.41 6.41 113,600
Aug 15, 2023 6.67 6.75 6.37 6.50 6.50 169,700
Aug 14, 2023 6.55 6.65 6.45 6.59 6.59 153,100
Aug 11, 2023 6.75 6.92 6.65 6.69 6.69 110,600
Aug 10, 2023 6.87 7.11 6.79 6.85 6.85 99,700
Aug 9, 2023 7.03 7.11 6.80 6.84 6.84 117,200
Aug 8, 2023 7.27 7.39 6.95 7.00 7.00 173,900
Aug 7, 2023 7.33 7.54 7.27 7.35 7.35 226,300
Aug 4, 2023 7.46 7.65 7.32 7.33 7.33 136,000
Aug 3, 2023 7.75 8.07 7.31 7.46 7.46 178,300
Aug 2, 2023 8.15 8.36 7.76 7.80 7.80 90,200
Aug 1, 2023 8.19 8.33 7.96 8.21 8.21 108,000
Jul 31, 2023 7.58 8.37 7.55 8.24 8.24 271,700
Jul 28, 2023 7.00 7.48 7.00 7.36 7.36 167,400
Jul 27, 2023 8.25 8.25 6.90 6.96 6.96 300,400
Jul 26, 2023 7.87 8.06 7.70 8.00 8.00 123,000
Jul 25, 2023 8.04 8.06 7.75 7.81 7.81 71,300
Jul 24, 2023 7.74 8.09 7.66 7.95 7.95 82,100
Jul 21, 2023 8.09 8.19 7.73 7.80 7.80 71,800
Jul 20, 2023 8.28 8.43 8.10 8.15 8.15 72,500
Jul 19, 2023 8.48 8.75 8.15 8.28 8.28 182,600
Jul 18, 2023 8.90 8.94 8.41 8.50 8.50 76,800
Jul 17, 2023 8.55 8.95 8.51 8.83 8.83 69,200
Jul 14, 2023 8.47 8.70 8.35 8.55 8.55 68,000
Jul 13, 2023 8.50 8.72 8.10 8.50 8.50 81,900
Jul 12, 2023 8.69 8.94 8.50 8.52 8.52 43,800
Jul 11, 2023 8.69 8.92 8.56 8.68 8.68 43,300
Jul 10, 2023 8.50 8.80 8.50 8.73 8.73 49,500
Jul 7, 2023 8.68 8.87 8.43 8.72 8.72 55,900
Jul 6, 2023 8.01 8.74 8.00 8.59 8.59 109,800
Jul 5, 2023 8.58 8.58 8.01 8.13 8.13 126,300
Jul 3, 2023 7.97 8.63 7.90 8.58 8.58 72,900
Jun 30, 2023 8.18 8.32 7.80 7.89 7.89 129,900
Jun 29, 2023 8.65 8.73 8.06 8.14 8.14 124,600
Jun 28, 2023 8.90 9.09 8.59 8.62 8.62 104,900
Jun 27, 2023 8.72 8.99 8.60 8.86 8.86 133,800
Jun 26, 2023 8.90 9.07 8.54 8.68 8.68 90,900
Jun 23, 2023 9.02 9.20 8.93 9.03 9.03 54,500
Jun 22, 2023 8.86 9.34 8.82 9.18 9.18 78,700
Jun 21, 2023 9.20 9.57 8.87 8.95 8.95 95,300
Jun 20, 2023 9.14 9.61 8.98 9.28 9.28 150,900
Jun 16, 2023 9.69 9.75 9.23 9.29 9.29 115,900
Jun 15, 2023 9.48 9.74 9.35 9.57 9.57 61,900
Jun 14, 2023 9.58 9.63 8.83 9.48 9.48 164,000
Jun 13, 2023 10.00 10.17 9.50 9.65 9.65 130,000
Jun 12, 2023 9.65 10.20 9.59 9.94 9.94 128,800
Jun 9, 2023 9.90 10.20 9.47 9.54 9.54 158,800
Jun 8, 2023 10.11 10.36 9.94 9.97 9.97 84,300
Jun 7, 2023 10.67 10.86 9.93 10.03 10.03 191,100
Jun 6, 2023 9.94 10.60 9.94 10.42 10.42 151,300
Jun 5, 2023 9.38 10.34 9.38 9.90 9.90 220,800
Jun 2, 2023 9.60 9.70 9.23 9.38 9.38 80,900
Jun 1, 2023 8.84 9.75 8.82 9.67 9.67 183,500
May 31, 2023 9.02 9.02 8.71 8.87 8.87 70,900
May 30, 2023 8.82 9.16 8.67 9.13 9.13 139,700
May 26, 2023 8.39 8.98 8.30 8.82 8.82 101,000
May 25, 2023 8.14 8.47 7.71 8.36 8.36 135,300
May 24, 2023 8.77 8.77 8.10 8.17 8.17 119,800
May 23, 2023 8.74 9.05 8.63 8.87 8.87 97,400
May 22, 2023 8.76 9.03 8.59 8.71 8.71 83,000
May 19, 2023 9.19 9.20 8.66 8.75 8.75 107,100
May 18, 2023 8.79 9.06 8.65 9.03 9.03 158,500
May 17, 2023 8.87 9.05 8.78 8.79 8.79 114,900
May 16, 2023 8.63 9.35 8.38 8.87 8.87 218,300
May 15, 2023 8.89 9.00 8.54 8.66 8.66 249,500
May 12, 2023 9.00 9.59 8.90 9.00 9.00 255,600
May 11, 2023 8.23 9.14 8.23 9.02 9.02 286,000
May 10, 2023 8.09 8.41 7.99 8.23 8.23 136,300
May 9, 2023 7.60 8.22 7.54 8.10 8.10 272,400
May 8, 2023 7.53 7.88 7.35 7.65 7.65 363,600
May 5, 2023 7.52 7.80 7.51 7.62 7.62 222,400
May 4, 2023 7.74 7.99 7.41 7.48 7.48 186,900
May 3, 2023 8.23 8.34 7.73 7.79 7.79 179,400
May 2, 2023 8.00 8.47 7.85 8.21 8.21 305,300
May 1, 2023 7.49 8.27 7.46 8.02 8.02 346,900
Apr 28, 2023 7.20 7.60 7.05 7.45 7.45 339,400
Apr 27, 2023 7.00 7.00 6.44 6.98 6.98 365,300

Related Tickers

DRCT Direct Digital Holdings, Inc.
5.68
-7.19%
 
STGW Stagwell Inc.
6.12
+1.16%
 
SNIPF Snipp Interactive Inc.
0.0888
+4.47%
 
TSQ Townsquare Media, Inc.
12.24
+0.91%
 
IPG The Interpublic Group of Companies, Inc.
31.47
+0.99%
 
DLPN Dolphin Entertainment, Inc.
1.2000
+3.45%
 
BOC Boston Omaha Corporation
15.91
-1.30%
 
DLX Deluxe Corporation
20.35
+1.50%
 
CAUUF Centaur Media Plc
0.4800
0.00%
 
IGL.AX IVE Group Limited
2.0800
-0.48%