$8.11 +0.15 (%) Travelzoo Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZOO historical data

Date Open High Low Close Volume
5/24/20167.908.207.908.1134,686
5/23/20167.968.217.957.9629,006
5/20/20167.688.027.647.9627,089
5/19/20167.707.747.637.6529,358
5/18/20167.997.997.697.7435,172
5/17/20167.958.127.957.9639,057
5/16/20167.938.057.927.9924,634
5/13/20167.938.027.887.9336,595
5/12/20167.908.017.737.8451,893
5/11/20168.018.057.927.9426,701
5/10/20167.918.227.858.0433,526
5/9/20167.777.977.687.8638,453
5/6/20167.667.867.647.7741,095
5/5/20167.738.067.647.66103,142
5/4/20167.547.857.547.6764,761
5/3/20167.507.867.507.6361,883
5/2/20167.607.617.507.6037,177
4/29/20167.737.787.597.6354,290
4/28/20168.208.327.627.6498,024
4/27/20167.978.257.978.2049,850
4/26/20167.958.037.827.9940,309
4/25/20168.128.157.917.9452,182
4/22/20168.028.148.028.1138,508
4/21/20168.068.148.008.0333,859
4/20/20168.068.128.008.0361,636
4/19/20168.138.157.987.9829,014
4/18/20168.058.097.798.0944,159
4/15/20167.938.177.898.0425,209
4/14/20168.178.177.958.0033,097
4/13/20167.968.207.968.0760,529
4/12/20167.847.947.657.9238,439
4/11/20167.818.027.677.8642,595
4/8/20167.797.957.717.7647,421
4/7/20167.948.067.757.7744,221
4/6/20167.818.037.807.9838,851
4/5/20167.697.907.657.8057,813
4/4/20168.088.157.717.7252,485
4/1/20168.198.208.038.0421,989
3/31/20167.888.197.888.1279,240
3/30/20168.018.017.747.8190,798
3/29/20167.698.037.697.9272,749
3/28/20167.797.807.437.6956,346
3/24/20167.627.867.547.7943,611
3/23/20167.877.907.557.7041,899
3/22/20167.858.037.837.9035,557
3/21/20168.058.187.837.8945,204
3/18/20168.118.237.908.1272,890
3/17/20167.968.157.968.0815,439
3/16/20167.968.107.797.9554,178
3/15/20168.168.177.977.9831,439
3/14/20168.228.408.138.1621,906
3/11/20168.288.288.048.2321,762
3/10/20168.548.548.098.1526,979
3/9/20168.378.648.318.4640,165
3/8/20168.508.518.128.3648,542
3/7/20168.418.648.418.5564,813
3/4/20168.338.648.298.4250,003
3/3/20168.118.488.068.35123,216
3/2/20167.938.137.838.0970,122
3/1/20167.878.037.877.9559,810
2/29/20167.808.057.797.8548,921
2/26/20167.757.937.727.8052,104
2/25/20167.897.897.547.7064,057
2/24/20167.427.797.337.6854,756
2/23/20167.597.767.497.4946,262
2/22/20167.777.817.577.6039,102
2/19/20167.707.877.627.6237,434
2/18/20167.877.957.707.7332,129
2/17/20167.898.107.827.8882,399
2/16/20167.507.897.387.7256,275
2/12/20167.057.467.007.3960,014
2/11/20167.197.286.637.1866,839
2/10/20166.796.926.646.8461,736
2/9/20166.897.056.696.7183,611
2/8/20166.947.076.946.9846,626
2/5/20167.217.316.887.0564,893
2/4/20167.097.527.067.2258,403
2/3/20167.647.646.886.9976,069
2/2/20167.787.877.417.5726,859
2/1/20168.138.137.897.9041,079
1/29/20167.878.137.478.1141,014
1/28/20167.707.937.657.8227,887
1/27/20167.787.887.477.4931,617
1/26/20167.477.977.437.8841,827
1/25/20167.647.827.297.7232,624
1/22/20167.547.937.537.7433,998
1/21/20166.777.666.777.5356,636
1/20/20167.257.526.817.36142,700
1/19/20167.597.597.207.3073,445
1/15/20167.287.537.217.5170,304
1/14/20167.547.717.327.5458,209
1/13/20167.817.837.457.5066,224
1/12/20167.757.847.627.8193,955
1/11/20167.747.807.537.7169,538
1/8/20167.858.067.687.7369,317
1/7/20168.048.127.807.84100,834
1/6/20168.148.368.148.2258,744
1/5/20168.288.418.178.3354,378
1/4/20168.148.297.938.2659,309
12/31/20158.448.568.358.3750,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center