$11.17 +0.28 (%) Travelzoo Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZOO historical data

Date Open High Low Close Volume
7/2/201510.9211.2210.6811.17116,414
7/1/201511.4911.4910.6610.8974,360
6/30/201510.9411.2910.8911.28260,270
6/29/201510.9611.0410.8010.8284,585
6/26/201511.7011.7010.9511.17158,463
6/25/201511.5211.8111.4511.73106,298
6/24/201511.8511.8511.4511.5263,251
6/23/201510.9711.9810.8011.8396,832
6/22/201511.1211.2210.8011.02100,514
6/19/201511.4811.4811.0511.0687,494
6/18/201511.4311.6311.3411.4462,523
6/17/201511.5111.7611.3111.4640,404
6/16/201511.5411.6211.4411.5146,084
6/15/201511.6011.7311.4111.6154,854
6/12/201511.6411.7611.6211.6746,846
6/11/201511.7211.8011.5511.7476,546
6/10/201511.7611.9211.5611.7446,031
6/9/201511.9312.0211.6911.7336,556
6/8/201512.1512.3011.8411.9363,117
6/5/201511.8812.2311.8512.1957,073
6/4/201512.4412.4411.7711.9285,379
6/3/201512.4012.5612.3412.4846,090
6/2/201512.4712.5712.2912.4055,855
6/1/201512.0712.5812.0512.45140,221
5/29/201512.6812.8612.0212.06160,347
5/28/201512.6712.7912.4112.7166,605
5/27/201512.6212.8412.6112.6772,044
5/26/201513.0313.1912.5712.68133,257
5/22/201513.1213.4313.0313.07101,863
5/21/201513.2113.3613.0013.1195,195
5/20/201513.2113.4813.1713.2479,549
5/19/201513.4513.6413.0713.21117,036
5/18/201513.3213.5413.0313.43226,381
5/15/201513.3513.6313.2213.47105,661
5/14/201513.3913.8413.2113.37160,451
5/13/201513.3713.6613.2113.5899,088
5/12/201513.5713.5713.2313.38169,220
5/11/201513.3613.8413.3313.6798,935
5/8/201513.4913.7713.3413.5482,790
5/7/201513.3213.6613.1313.34117,157
5/6/201513.3513.4813.1713.32104,342
5/5/201513.8713.9813.1613.37228,264
5/4/201513.6114.1813.3713.91213,175
5/1/201513.3113.7613.1613.62140,239
4/30/201513.4513.5313.0213.14245,073
4/29/201513.5613.8113.3313.50170,564
4/28/201514.1314.2913.6213.68323,950
4/27/201512.9414.2612.8713.96804,029
4/24/201512.9913.1112.7412.89158,337
4/23/201513.0113.2512.7413.03244,050
4/22/201513.1013.5512.8013.06398,063
4/21/201513.3313.4012.7613.08275,498
4/20/201513.1913.6213.0113.14512,315
4/17/201513.2213.3312.4412.99992,831
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!