$12.95 -0.62 (%) Travelzoo Inc - NASDAQ

Apr. 17, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZOO historical data

Date Open High Low Close Volume
4/16/201511.7613.7111.6013.572,301,108
4/15/20159.8510.329.7210.28302,421
4/14/20159.469.949.349.77138,951
4/13/20159.549.679.409.4960,482
4/10/20159.9410.059.519.5773,457
4/9/20159.909.989.819.8638,885
4/8/20159.719.909.539.8795,656
4/7/20159.699.819.649.6754,489
4/6/20159.379.709.349.6961,906
4/2/20159.499.659.379.3967,267
4/1/20159.669.759.509.5368,564
3/31/20159.659.749.629.6420,562
3/30/20159.659.769.609.6438,712
3/27/20159.669.769.599.6446,924
3/26/20159.699.729.619.6627,874
3/25/201510.2410.249.659.66125,043
3/24/201510.3310.3910.2610.2745,499
3/23/20159.8610.459.8610.3099,606
3/20/20159.889.979.809.87112,556
3/19/20159.879.889.649.8558,868
3/18/20159.6110.069.579.82121,433
3/17/20159.559.739.549.6353,506
3/16/20159.659.699.499.5940,944
3/13/20159.679.809.559.6379,437
3/12/20159.709.829.459.4665,883
3/11/20159.599.709.519.6536,301
3/10/20159.709.769.519.6039,323
3/9/20159.809.839.509.8175,120
3/6/20159.9710.039.729.7753,393
3/5/20159.9010.079.8310.0455,149
3/4/201510.0410.119.859.9077,968
3/3/20159.9910.139.8310.03105,149
3/2/201510.1510.169.9410.00100,238
2/27/201510.1510.2610.0710.0885,376
2/26/201510.1710.4410.0610.14105,079
2/25/20159.9910.269.9210.15136,967
2/24/20159.7110.229.639.94187,607
2/23/20159.779.779.509.73151,477
2/20/20159.659.769.389.68101,898
2/19/20159.559.809.509.65140,879
2/18/20159.829.909.509.52103,904
2/17/201510.0210.229.729.80201,634
2/13/20159.549.909.539.88232,118
2/12/20159.249.779.009.39284,662
2/11/20158.758.898.668.8552,076
2/10/20158.778.928.458.81108,925
2/9/20159.179.258.678.70116,085
2/6/20158.829.248.749.17135,170
2/5/20159.259.288.788.86135,717
2/4/20158.739.228.699.14176,059
2/3/20158.598.698.508.68293,198
2/2/20158.638.678.538.6297,928
1/30/20158.618.788.508.58202,843
1/29/20158.758.908.558.66151,639
1/28/20159.059.098.758.81242,275
1/27/20158.989.038.808.97180,301
1/26/20159.179.318.929.04253,461
1/23/20159.609.809.019.17355,304
1/22/201510.7310.739.429.54513,040
1/21/201511.4411.5811.2711.35107,443
1/20/201510.7611.5810.6511.50161,785
1/16/201510.5110.9210.2410.7893,991
1/15/201511.2011.2010.3610.54187,317
1/14/201511.0411.2010.9211.1736,362
1/13/201511.3211.4910.8011.10118,093
1/12/201511.6611.7111.1311.2058,581
1/9/201511.8211.8211.6411.7142,827
1/8/201511.7011.8311.5911.8250,390
1/7/201511.8111.8111.5111.6073,003
1/6/201512.0412.0411.3911.6989,533
1/5/201512.2712.2711.8711.95137,368
1/2/201512.6612.6911.8712.1689,598
12/31/201412.7112.7812.4012.62131,662
12/30/201412.9813.0912.7012.7586,274
12/29/201413.2113.2813.0013.0899,501
12/26/201413.1313.3013.0813.2442,545
12/24/201412.8413.1912.8412.9735,766
12/23/201412.9913.3012.8612.8741,053
12/22/201413.5113.6412.8912.9678,491
12/19/201413.1113.6813.0713.51276,140
12/18/201413.2013.3113.0513.0673,301
12/17/201412.9313.0912.7413.0674,553
12/16/201412.8113.0812.7212.8884,566
12/15/201413.1713.1812.7512.7953,610
12/12/201413.2213.2212.9013.1943,475
12/11/201413.0213.4812.9013.0862,808
12/10/201413.6113.9612.7812.85130,510
12/9/201412.8013.6412.8013.63116,553
12/8/201412.9113.3612.8213.01122,516
12/5/201412.6212.9212.6112.8246,324
12/4/201412.6612.6612.5612.6170,723
12/3/201412.7312.8712.5712.5941,454
12/2/201412.7312.8912.5512.6654,950
12/1/201413.1613.2512.5912.6292,000
11/28/201412.5913.4412.5813.13139,953
11/26/201412.6112.6812.4912.6232,195
11/25/201412.7012.7712.5612.6089,739
11/24/201412.6012.7212.5212.7246,638
11/21/201412.6112.7512.4312.5855,532
11/20/201412.4712.6812.3712.5044,319
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center