Travelzoo TZOO
NASDAQ · United States · Commercial Services
$5.25-0.25 (-4.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.41 | -1.63% | $5.51 | $5.60 | $5.41 | 36.11K |
| 2026-09-30 | $5.50 | 0.00% | $5.55 | $5.62 | $5.50 | 73.30K |
| 2026-09-29 | $5.50 | -0.18% | $5.53 | $5.55 | $5.41 | 35.60K |
| 2026-09-28 | $5.51 | -1.25% | $5.58 | $5.58 | $5.42 | 38.40K |
| 2026-09-25 | $5.58 | +1.27% | $5.48 | $5.66 | $5.48 | 34.40K |
| 2026-09-24 | $5.51 | -1.25% | $5.57 | $5.57 | $5.36 | 40.80K |
| 2026-09-23 | $5.58 | -1.59% | $5.70 | $5.70 | $5.43 | 69.60K |
| 2026-09-22 | $5.67 | -0.87% | $5.71 | $5.80 | $5.60 | 45.40K |
| 2026-09-21 | $5.72 | +1.42% | $5.63 | $5.82 | $5.62 | 40.60K |
| 2026-09-18 | $5.64 | -3.09% | $5.78 | $5.82 | $5.55 | 71.00K |
| 2026-09-17 | $5.82 | +2.65% | $5.69 | $5.86 | $5.63 | 58.30K |
| 2026-09-16 | $5.67 | +0.89% | $5.62 | $5.82 | $5.57 | 58.80K |
| 2026-09-15 | $5.62 | -4.42% | $5.78 | $5.83 | $5.62 | 75.30K |
| 2026-09-14 | $5.88 | 0.00% | $5.88 | $6.00 | $5.80 | 47.30K |
| 2026-09-11 | $5.88 | -0.17% | $5.99 | $6.08 | $5.88 | 35.40K |
| 2026-09-10 | $5.89 | -1.83% | $5.96 | $6.05 | $5.77 | 119.60K |
| 2026-09-09 | $6.00 | -2.60% | $6.16 | $6.16 | $5.92 | 92.90K |
| 2026-09-08 | $6.16 | -1.44% | $6.25 | $6.30 | $6.06 | 35.90K |
| 2026-09-04 | $6.25 | +1.30% | $6.13 | $6.30 | $6.09 | 33.40K |
| 2026-09-03 | $6.17 | -0.96% | $6.21 | $6.31 | $6.13 | 40.00K |
| 2026-09-02 | $6.23 | -0.80% | $6.29 | $6.46 | $6.23 | 30.10K |
| 2026-09-01 | $6.28 | -3.09% | $6.44 | $6.44 | $6.27 | 54.80K |
| 2026-08-31 | $6.48 | -2.99% | $6.68 | $6.68 | $6.46 | 51.60K |
| 2026-08-28 | $6.68 | +0.30% | $6.60 | $6.79 | $6.60 | 30.00K |
| 2026-08-27 | $6.66 | -1.77% | $6.78 | $6.79 | $6.60 | 46.40K |
| 2026-08-26 | $6.78 | -0.59% | $6.82 | $6.90 | $6.75 | 41.60K |
| 2026-08-25 | $6.82 | +0.89% | $6.81 | $6.87 | $6.63 | 31.50K |
| 2026-08-24 | $6.76 | +1.20% | $6.59 | $6.82 | $6.56 | 32.50K |
| 2026-08-21 | $6.68 | -0.30% | $6.78 | $6.80 | $6.63 | 34.60K |
| 2026-08-20 | $6.70 | -2.62% | $6.79 | $6.89 | $6.66 | 61.30K |
| 2026-08-19 | $6.88 | -1.71% | $6.94 | $7.04 | $6.85 | 50.50K |
| 2026-08-18 | $7.00 | +1.16% | $6.85 | $7.06 | $6.82 | 49.00K |
| 2026-08-17 | $6.92 | -3.08% | $7.15 | $7.19 | $6.91 | 80.20K |
| 2026-08-14 | $7.14 | -1.38% | $7.24 | $7.32 | $7.10 | 83.80K |
| 2026-08-13 | $7.24 | -1.36% | $7.37 | $7.50 | $7.18 | 62.20K |
| 2026-08-12 | $7.34 | +3.09% | $7.19 | $7.47 | $7.10 | 72.90K |
| 2026-08-11 | $7.12 | -0.97% | $7.19 | $7.40 | $7.06 | 59.60K |
| 2026-08-10 | $7.19 | -1.91% | $7.34 | $7.60 | $7.19 | 75.50K |
| 2026-08-07 | $7.33 | +2.66% | $7.16 | $7.40 | $7.16 | 46.60K |
| 2026-08-06 | $7.14 | +0.42% | $7.00 | $7.21 | $6.86 | 101.50K |
| 2026-08-05 | $7.11 | -5.20% | $7.50 | $7.50 | $7.06 | 59.80K |
| 2026-08-04 | $7.50 | +1.63% | $7.45 | $7.67 | $7.33 | 67.90K |
| 2026-08-03 | $7.38 | +2.07% | $7.21 | $7.46 | $7.05 | 94.10K |
| 2026-07-31 | $7.23 | +1.40% | $7.02 | $7.33 | $7.02 | 154.70K |
| 2026-07-30 | $7.13 | -4.42% | $7.28 | $7.50 | $6.75 | 179.00K |
| 2026-07-29 | $7.46 | -1.45% | $7.59 | $7.69 | $7.22 | 204.90K |
| 2026-07-28 | $7.57 | -25.86% | $6.77 | $7.88 | $6.68 | 589.40K |
| 2026-07-27 | $10.21 | +1.79% | $9.99 | $10.44 | $9.99 | 96.90K |
| 2026-07-24 | $10.03 | +0.30% | $10.00 | $10.15 | $9.99 | 45.60K |
| 2026-07-23 | $10.00 | -2.25% | $10.20 | $10.30 | $9.70 | 75.80K |
| 2026-07-22 | $10.23 | -2.48% | $10.43 | $10.48 | $10.19 | 84.50K |
| 2026-07-21 | $10.49 | -4.55% | $10.95 | $11.02 | $10.45 | 90.60K |
| 2026-07-20 | $10.99 | +0.46% | $10.86 | $11.07 | $10.68 | 45.70K |
| 2026-07-17 | $10.94 | -0.55% | $10.90 | $10.97 | $10.60 | 49.30K |
| 2026-07-16 | $11.00 | -0.72% | $11.08 | $11.19 | $10.80 | 62.10K |
| 2026-07-15 | $11.08 | +2.69% | $10.79 | $11.10 | $10.60 | 57.90K |
| 2026-07-14 | $10.79 | -2.71% | $11.00 | $11.05 | $10.55 | 75.80K |
| 2026-07-13 | $11.09 | +1.56% | $10.91 | $11.24 | $10.91 | 108.10K |
| 2026-07-10 | $10.92 | -1.27% | $11.06 | $11.27 | $10.79 | 56.50K |
| 2026-07-09 | $11.06 | +2.50% | $10.84 | $11.18 | $10.81 | 96.80K |
| 2026-07-08 | $10.79 | -5.52% | $11.23 | $11.23 | $10.52 | 86.70K |
| 2026-07-07 | $11.42 | -2.89% | $11.77 | $11.79 | $11.30 | 78.00K |
| 2026-07-06 | $11.76 | +0.86% | $11.62 | $12.00 | $11.62 | 41.50K |
| 2026-07-02 | $11.66 | -3.72% | $12.16 | $12.34 | $11.50 | 90.40K |
| 2026-07-01 | $12.11 | +3.68% | $11.76 | $12.39 | $11.76 | 182.00K |
| 2026-06-30 | $11.68 | +0.78% | $11.53 | $11.98 | $11.43 | 82.70K |
| 2026-06-29 | $11.59 | +3.85% | $11.21 | $12.00 | $11.21 | 183.10K |
| 2026-06-26 | $11.16 | +2.76% | $10.89 | $11.40 | $10.07 | 825.90K |
| 2026-06-25 | $10.86 | +1.31% | $10.71 | $10.88 | $10.26 | 209.30K |
| 2026-06-24 | $10.72 | -3.16% | $11.17 | $11.71 | $10.68 | 154.70K |
| 2026-06-23 | $11.07 | -2.55% | $11.36 | $11.70 | $11.07 | 118.10K |
| 2026-06-22 | $11.36 | +3.65% | $10.95 | $11.50 | $10.83 | 95.30K |
| 2026-06-18 | $10.96 | +3.40% | $10.75 | $11.28 | $10.70 | 174.40K |
| 2026-06-17 | $10.60 | -1.49% | $10.76 | $10.89 | $10.40 | 77.90K |
| 2026-06-16 | $10.76 | 0.00% | $10.78 | $10.95 | $10.64 | 125.00K |
| 2026-06-15 | $10.76 | +0.28% | $10.90 | $11.25 | $10.72 | 84.30K |
| 2026-06-12 | $10.73 | +6.98% | $10.14 | $10.74 | $10.09 | 99.20K |
| 2026-06-11 | $10.03 | -0.10% | $10.05 | $10.11 | $9.82 | 44.50K |
| 2026-06-10 | $10.04 | -1.08% | $10.18 | $10.31 | $10.04 | 69.40K |
| 2026-06-09 | $10.15 | +0.40% | $10.11 | $10.35 | $9.92 | 57.60K |
| 2026-06-08 | $10.11 | +1.30% | $9.98 | $10.30 | $9.98 | 51.40K |
| 2026-06-05 | $9.98 | +1.94% | $9.79 | $10.05 | $9.71 | 140.90K |
| 2026-06-04 | $9.79 | +1.14% | $9.68 | $10.20 | $9.68 | 91.80K |
| 2026-06-03 | $9.68 | -5.38% | $10.10 | $10.17 | $9.62 | 80.20K |
| 2026-06-02 | $10.23 | -4.48% | $10.49 | $10.71 | $10.19 | 67.30K |
| 2026-06-01 | $10.71 | 0.00% | $10.68 | $10.86 | $10.28 | 76.10K |
| 2026-05-29 | $10.71 | +1.90% | $10.40 | $10.96 | $10.30 | 101.30K |
| 2026-05-28 | $10.51 | +3.65% | $10.10 | $10.66 | $10.09 | 99.60K |
| 2026-05-27 | $10.14 | +0.20% | $10.11 | $10.32 | $9.91 | 64.90K |
| 2026-05-26 | $10.12 | +0.90% | $10.03 | $10.40 | $9.85 | 107.20K |