$10.08 -0.06 (%) Travelzoo Inc - NASDAQ

Feb. 27, 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
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
11/19/201412.8212.8212.4212.4758,927
11/18/201412.7413.0012.5412.7871,176
11/17/201412.8612.8612.5612.7256,821
11/14/201412.5212.8512.4512.8145,870
11/13/201412.5112.7712.3712.5150,821
11/12/201412.7112.7212.4212.4942,944
11/11/201412.7112.7812.4312.7374,647
11/10/201412.5012.7212.3812.5545,746
11/7/201412.4812.5612.2612.4463,844
11/6/201412.3812.5612.2712.4652,229
11/5/201412.5812.6912.3012.4467,402
11/4/201412.6312.8412.1512.51126,864
11/3/201413.0913.4512.7412.7682,350
10/31/201412.8013.2812.7613.09111,917
10/30/201412.5712.7812.5512.5852,931
10/29/201412.9313.0212.5412.5960,341
10/28/201412.5213.1412.3613.0669,673
10/27/201412.2612.5412.0812.5260,409
10/24/201412.2512.3112.0912.1998,246
10/23/201412.2412.5212.1512.2552,742
10/22/201412.2112.5212.1112.17115,055
10/21/201412.7212.7912.0712.21190,500
10/20/201413.2213.2312.6612.74118,232
10/17/201413.4013.4313.1013.22124,535
10/16/201413.0813.6812.2413.33261,731
10/15/201414.8215.2914.3514.86167,663
10/14/201414.7814.9314.6214.8589,694
10/13/201414.3614.9414.3614.5864,929
10/10/201414.6614.8214.3714.4049,668
10/9/201415.5215.5214.7314.7551,192
10/8/201415.4215.5015.2515.4953,004
10/7/201415.6515.9215.3815.4437,622
10/6/201416.0016.0915.4315.8059,507
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center