$12.67 0.00 (%) Travelzoo Inc - NASDAQ

May. 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
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
3/4/201510.0410.119.859.9077,968
3/3/20159.9910.139.8310.03105,149
3/2/201510.1510.169.9410.00100,238
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center