$12.92 0.00 (%) Travelzoo Inc - NASDAQ

Sep. 28, 2016 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZOO historical data

Date Open High Low Close Volume
9/27/201613.0013.1412.8112.92109,337
9/26/201613.0813.1912.9513.0139,600
9/23/201613.0813.1913.0113.1332,967
9/22/201612.9813.2212.9213.1355,340
9/21/201613.0013.1612.9512.9857,090
9/20/201612.6913.1812.6912.9636,233
9/19/201612.9513.0512.7912.9150,471
9/16/201613.1213.2312.8612.9553,545
9/15/201612.9913.1412.9013.1317,204
9/14/201612.9913.1312.9813.0028,766
9/13/201612.8913.0012.8912.9512,523
9/12/201612.8713.1312.8712.9729,706
9/9/201613.0113.1912.5013.0269,027
9/8/201613.1413.2512.9913.1644,161
9/7/201612.8113.2712.7113.13102,092
9/6/201612.6812.8812.6812.8250,635
9/2/201612.6412.8712.4612.8127,733
9/1/201612.5412.7312.4412.5530,849
8/31/201612.6512.6512.2512.5910,702
8/30/201612.5912.7312.4412.6327,025
8/29/201612.3012.7512.2712.6542,817
8/26/201612.5612.5612.0812.3627,384
8/25/201612.1512.5312.1012.4845,275
8/24/201612.7912.9612.1012.1762,332
8/23/201612.4012.9512.1912.7870,047
8/22/201612.1412.4112.0112.3658,044
8/19/201612.2512.2512.0012.0730,428
8/18/201611.7812.2911.6712.2473,148
8/17/201611.1911.7810.8611.7069,295
8/16/201610.9111.2410.9111.1328,149
8/15/201610.7111.0410.7111.0092,816
8/12/201610.9711.1810.5710.7580,697
8/11/201611.6811.6810.9811.0777,287
8/10/201611.6311.6511.4111.5728,828
8/9/201611.3811.6511.3211.6350,677
8/8/201611.5011.6911.2811.3855,480
8/5/201610.8211.6310.8211.52124,776
8/4/201611.0211.1110.8110.8634,441
8/3/201610.4211.0210.3611.0272,375
8/2/201610.7010.7510.3610.4525,456
8/1/201610.2810.809.7010.6977,080
7/29/201610.1510.3010.0010.2059,328
7/28/20169.6010.219.6010.1553,150
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center