$15.50 -0.25 (%) Travelzoo Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/201415.6715.7615.5015.5061,195
9/29/201415.7415.8415.5815.7538,529
9/26/201415.7415.9215.7315.8816,860
9/25/201415.9315.9315.5615.7342,813
9/24/201415.9316.0715.8315.9913,420
9/23/201416.0516.1715.8615.9288,809
9/22/201415.9416.0615.8015.9945,160
9/19/201416.3916.4315.8515.95187,793
9/18/201416.0816.3016.0016.2934,368
9/17/201416.3616.4415.8016.0380,817
9/16/201416.3016.6516.3016.3540,167
9/15/201416.7816.8316.3616.4161,275
9/12/201416.9716.9816.7816.8050,176
9/11/201416.8317.0016.8316.9250,597
9/10/201416.9017.3016.8917.1078,151
9/9/201417.2017.3316.8416.8847,642
9/8/201417.2217.2816.9017.2146,365
9/5/201417.3317.3316.9817.1622,188
9/4/201417.3917.3917.1717.3726,815
9/3/201417.1517.3317.0817.2946,377
9/2/201417.1817.2316.9717.0630,386
8/29/201417.0517.1716.9517.0523,703
8/28/201417.0517.4517.0417.0523,378
8/27/201417.2317.2317.0017.0524,191
8/26/201417.3117.3117.0917.2145,856
8/25/201417.5017.5017.1617.3029,636
8/22/201417.4017.4917.2217.4333,967
8/21/201417.1517.4016.9517.4026,218
8/20/201417.2117.2317.0017.0923,439
8/19/201417.4417.4417.0517.2526,257
8/18/201417.3917.4117.2717.3528,242
8/15/201417.3517.3516.9917.1554,332
8/14/201417.1317.3217.0117.2436,014
8/13/201417.2917.3517.0817.0822,564
8/12/201417.2917.3616.9717.1828,929
8/11/201417.0217.4817.0217.3142,477
8/8/201416.9817.1816.8817.0042,513
8/7/201417.2117.3216.8516.9279,291
8/6/201416.9017.3516.9017.0945,593
8/5/201417.0817.1316.8117.0757,093
8/4/201416.8017.3516.6517.1250,646
8/1/201417.2117.2116.5316.7362,614
7/31/201417.2417.3717.1017.2448,323
7/30/201417.5017.5017.2717.4251,873
7/29/201417.3217.5017.1417.4462,537
7/28/201417.6617.6617.1417.28108,401
7/25/201417.4517.6117.3517.5254,079
7/24/201417.5917.8317.4517.5744,384
7/23/201417.6217.7817.5417.5854,622
7/22/201417.8218.1217.5317.5970,010
7/21/201417.4817.8817.2617.7759,734
7/18/201417.4117.5916.7817.56226,865
7/17/201418.1019.1817.5017.59320,842
7/16/201418.8719.2318.5818.99145,924
7/15/201419.0619.0618.5718.6872,952
7/14/201419.3819.3818.8819.0475,988
7/11/201418.7819.1318.5119.0848,040
7/10/201418.3818.9718.2118.7571,271
7/9/201418.5618.7918.1918.7474,542
7/8/201419.0219.0218.3218.4472,516
7/7/201419.6219.6218.9218.9983,518
7/3/201419.4919.7219.4719.6043,533
7/2/201419.4019.6519.3819.48108,320
7/1/201419.3919.4619.2619.3360,500
6/30/201418.7819.4218.7319.3538,171
6/27/201418.9819.3018.7218.83210,420
6/26/201419.3919.4519.0619.1225,151
6/25/201419.2919.4719.2219.4243,169
6/24/201419.2519.6619.1919.3163,206
6/23/201419.0019.3218.9419.2279,382
6/20/201419.3919.3918.6718.99113,148
6/19/201419.1819.4218.5019.2844,990
6/18/201419.0619.0918.8419.0745,852
6/17/201418.6719.2018.6219.0655,221
6/16/201418.9018.9218.3618.6053,382
6/13/201418.8318.9918.6818.8623,435
6/12/201418.9519.1618.6418.7339,299
6/11/201419.4319.4318.8318.9332,524
6/10/201419.2019.4519.0419.2837,386
6/9/201419.1419.4719.1419.3048,382
6/6/201418.9719.2318.7819.0857,467
6/5/201418.3819.0218.3218.85170,851
6/4/201418.2818.4718.1418.3966,363
6/3/201418.7318.8218.3018.4379,428
6/2/201419.3019.4218.5418.8972,869
5/30/201419.4619.4719.1919.2567,701
5/29/201419.2319.5319.2219.4572,255
5/28/201419.4319.6619.3019.4275,721
5/27/201419.1119.4619.0019.4177,343
5/23/201418.3119.0518.1319.0388,598
5/22/201418.3018.5118.0418.2766,104
5/21/201418.4118.4117.9218.3046,009
5/20/201418.4818.7318.0218.3183,528
5/19/201418.7318.8118.2418.5969,605
5/16/201418.2118.7818.0018.7490,200
5/15/201418.0818.2817.9618.2484,424
5/14/201418.3218.3518.0418.1081,554
5/13/201418.8018.8018.0918.2179,711
5/12/201417.7519.0017.7218.87136,159
5/9/201417.3417.5817.2317.53102,167
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center