$10.09 +0.56 (%) Travelzoo Inc - NASDAQ

Jul. 28, 2016 | 02:21 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
7/27/20169.529.699.489.5328,559
7/26/20169.719.849.409.4834,121
7/25/20169.739.739.529.6935,541
7/22/20169.389.719.109.6346,709
7/21/20168.799.598.799.40120,114
7/20/20168.118.898.058.84203,450
7/19/20167.978.227.978.0836,280
7/18/20167.988.177.968.1622,159
7/15/20167.978.047.968.0011,227
7/14/20167.988.167.988.0211,175
7/13/20167.948.197.948.0322,095
7/12/20168.158.298.058.1030,604
7/11/20168.008.187.998.1221,558
7/8/20168.068.097.877.9924,476
7/7/20168.018.097.997.9914,393
7/6/20167.728.017.727.9729,213
7/5/20167.868.067.727.7253,601
7/1/20168.028.077.867.9320,807
6/30/20167.798.097.768.0235,494
6/29/20168.008.067.707.7360,429
6/28/20167.678.067.677.9448,213
6/27/20167.587.947.507.5670,948
6/24/20167.738.037.527.62713,514
6/23/20168.048.097.918.0352,603
6/22/20167.978.067.907.9445,054
6/21/20168.058.117.847.9449,281
6/20/20168.218.337.988.0553,078
6/17/20167.968.237.908.2386,735
6/16/20167.948.027.867.9430,126
6/15/20167.948.077.948.0331,447
6/14/20167.908.037.907.9432,322
6/13/20167.908.087.907.9235,788
6/10/20167.958.027.917.9922,295
6/9/20168.088.107.988.0825,894
6/8/20167.958.207.958.1120,120
6/7/20168.128.188.018.0626,252
6/6/20168.158.227.988.1524,020
6/3/20168.168.168.018.1124,843
6/2/20168.028.218.028.2017,300
6/1/20168.108.178.008.1623,259
5/31/20168.148.168.048.1024,657
5/27/20168.038.248.038.1418,420
5/26/20168.118.188.028.1114,756
5/25/20168.108.208.058.1026,077
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center