$9.11 +0.30 (%) Travelzoo Inc - NASDAQ

Jul. 29, 2015 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZOO historical data

Date Open High Low Close Volume
7/28/20158.639.108.508.81134,463
7/27/20158.768.838.528.5594,685
7/24/20159.019.208.638.71185,024
7/23/20159.059.288.989.08135,085
7/22/20159.359.398.989.00204,782
7/21/20159.229.629.089.45154,492
7/20/20159.509.529.139.21260,947
7/17/201510.1310.239.509.56355,423
7/16/201512.7312.7810.1210.12705,798
7/15/201512.2412.5511.8812.53254,271
7/13/201511.9012.5711.9012.52116,885
7/10/201511.9012.1311.8211.9556,761
7/9/201511.9512.1811.6511.76102,031
7/8/201511.0012.4610.8011.99291,908
7/7/201511.0511.0510.4410.95102,983
7/6/201511.4211.5410.9511.07117,433
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
  • Showing 1-100 of 1,263 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!