Canada markets closed

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.58+0.08 (+0.94%)
At close: 04:00PM EDT
9.01 +0.43 (+5.01%)
After hours: 06:07PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.648.678.418.588.5890,500
Apr 25, 20248.598.608.208.508.50112,500
Apr 24, 20248.768.918.288.588.58187,500
Apr 23, 20249.389.499.149.339.3365,600
Apr 22, 20248.959.388.859.279.2795,700
Apr 19, 20249.049.178.868.918.9157,700
Apr 18, 20248.859.168.829.039.0352,100
Apr 17, 20249.039.118.838.848.8445,100
Apr 16, 20249.039.068.818.928.9259,600
Apr 15, 20249.159.348.919.059.0552,500
Apr 12, 20249.539.539.139.169.1659,000
Apr 11, 20249.529.689.229.569.5642,000
Apr 10, 202410.0910.099.479.539.5360,200
Apr 09, 20249.9210.179.8910.1610.1650,800
Apr 08, 20249.969.969.669.829.8298,400
Apr 05, 20249.7410.109.709.959.9575,700
Apr 04, 20249.8010.249.809.849.8478,300
Apr 03, 20249.8810.149.819.819.8163,900
Apr 02, 202410.2410.249.759.989.9881,600
Apr 01, 202410.3410.6510.0810.3310.33142,400
Mar 28, 202410.5910.7910.1010.1810.1881,000
Mar 27, 202411.1111.1110.4110.6010.60101,900
Mar 26, 202410.9611.2310.8010.9910.99120,900
Mar 25, 202410.3110.9910.3110.8610.86171,800
Mar 22, 202410.4310.449.9810.1310.1395,800
Mar 21, 202410.7610.7610.3510.3810.3885,600
Mar 20, 202410.5710.8310.4310.7310.73180,700
Mar 19, 202410.3110.7010.2510.5410.54190,900
Mar 18, 202410.2410.5510.0910.3510.35188,700
Mar 15, 20249.9910.429.8310.1610.16200,700
Mar 14, 202410.0610.159.809.989.98142,800
Mar 13, 20249.7610.389.7610.0810.08286,300
Mar 12, 20249.619.939.599.689.68125,700
Mar 11, 20249.739.919.549.609.60255,700
Mar 08, 20249.399.889.359.649.64227,600
Mar 07, 20248.939.478.829.319.31130,600
Mar 06, 20248.579.078.578.888.88105,800
Mar 05, 20248.308.578.218.548.54109,200
Mar 04, 20248.858.888.228.418.41224,200
Mar 01, 20249.379.378.468.978.97195,600
Feb 29, 20249.1610.098.979.459.45267,000
Feb 28, 20249.749.748.848.928.92169,300
Feb 27, 20249.689.689.179.609.60124,600
Feb 26, 20249.109.779.019.559.55156,600
Feb 23, 20249.379.379.089.229.2246,500
Feb 22, 20249.029.308.959.279.2761,100
Feb 21, 20249.039.048.718.908.9095,600
Feb 20, 20248.959.128.839.069.0675,600
Feb 16, 20249.159.158.888.978.9750,200
Feb 15, 20248.889.248.759.159.15131,800
Feb 14, 20248.398.688.398.628.6268,700
Feb 13, 20248.408.538.188.248.2471,600
Feb 12, 20248.098.848.098.598.59136,400
Feb 09, 20248.418.568.028.068.06133,000
Feb 08, 20248.448.708.368.648.6464,200
Feb 07, 20248.408.508.208.458.4569,700
Feb 06, 20248.218.658.218.398.3953,000
Feb 05, 20248.208.628.168.308.3063,000
Feb 02, 20248.538.548.128.248.2492,400
Feb 01, 20248.508.708.398.538.5398,700
Jan 31, 20248.788.808.478.478.4748,800
Jan 30, 20248.728.788.658.738.7346,900
Jan 29, 20248.878.998.748.818.8151,600
Jan 26, 20249.009.068.888.908.9032,900
Jan 25, 20248.718.948.698.928.9251,300
Jan 24, 20249.089.148.698.698.6951,900
Jan 23, 20248.959.148.888.888.8848,700
Jan 22, 20248.489.018.488.868.8672,900
Jan 19, 20248.588.758.428.488.4869,700
Jan 18, 20248.558.748.398.568.5644,500
Jan 17, 20248.508.778.448.538.5386,300
Jan 16, 20249.139.198.708.838.83107,700
Jan 12, 20249.299.509.289.289.2861,000
Jan 11, 20249.479.509.179.269.2637,200
Jan 10, 20249.439.559.419.429.4239,400
Jan 09, 20249.429.679.369.449.4471,500
Jan 08, 20249.769.789.189.469.46131,000
Jan 05, 20249.499.869.309.789.7879,100
Jan 04, 20249.199.549.169.499.4977,700
Jan 03, 20249.399.479.189.229.2267,900
Jan 02, 20249.459.589.199.469.4697,000
Dec 29, 20239.609.649.409.539.5373,400
Dec 28, 20239.859.869.509.639.6365,200
Dec 27, 20239.9710.029.559.699.6977,400
Dec 26, 20239.6510.039.439.919.91175,100
Dec 22, 20239.739.739.449.519.5156,900
Dec 21, 20239.559.759.519.649.64105,700
Dec 20, 20239.719.869.309.419.41114,900
Dec 19, 20239.9210.249.629.789.78140,500
Dec 18, 20239.6910.099.379.949.94184,300
Dec 15, 202310.2710.279.409.589.58248,200
Dec 14, 202310.6010.669.8610.3010.30337,600
Dec 13, 202310.2810.4710.2010.4510.45116,100
Dec 12, 202310.0910.3610.0510.1610.1677,400
Dec 11, 20239.6210.279.4610.0710.07239,800
Dec 08, 20239.659.889.569.629.6289,700
Dec 07, 20239.399.959.209.649.64173,800
Dec 06, 20239.969.969.459.459.45125,400
Dec 05, 202310.2010.379.819.869.8690,300
Dec 04, 202310.0010.609.9010.4010.40225,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...