Travelzoo Inc $17.59

down -0.18


22/7/2014 04:00 PM  |  NASDAQ : TZOO  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZOO historical data

Date Open High Low Close Volume
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
5/8/201417.3917.9617.2817.3888,061
5/7/201417.6517.8117.3117.4899,040
5/6/201417.9418.0217.6417.8776,668
5/5/201418.1818.2017.9118.0189,085
5/2/201418.2618.5918.1418.1974,844
5/1/201417.9118.4017.6218.28120,435
4/30/201417.7918.0717.4417.9495,354
4/29/201417.6318.0317.4417.84128,062
4/28/201417.6317.9817.2717.50172,642
4/25/201417.6417.6917.4017.55233,486
4/24/201417.6818.0417.3417.73626,553
4/23/201417.5517.6717.1717.48344,978
4/22/201417.0717.9917.0717.56263,819
4/21/201417.3217.6617.0317.09360,449
4/17/201418.0018.7517.3317.35424,956
4/16/201419.5519.7019.0519.12108,123
4/15/201419.7219.7218.9719.3698,787
4/14/201420.4620.5119.1519.58140,150
4/11/201421.0121.2520.0220.32115,516
4/10/201422.4722.4721.1021.25125,763
4/9/201422.5022.5922.2322.5737,568
4/8/201422.4722.9922.2622.5047,088
4/7/201422.3722.7322.1122.3763,680
4/4/201423.5323.5322.2322.5574,111
4/3/201423.4123.5523.2423.3565,471
4/2/201423.3423.5523.2023.4850,182
4/1/201422.8723.3222.7223.2370,134
3/31/201422.9123.3922.7222.9036,238
3/28/201422.5323.0122.5322.85104,924
3/27/201422.2922.7222.0922.5672,717
3/26/201422.8522.8522.1822.2563,488
3/25/201422.4722.8922.2722.7055,265
3/24/201422.3922.4121.8522.35113,953
3/21/201422.5222.9022.2222.35106,495
3/20/201422.8322.8322.3522.5038,124
3/19/201423.0823.1122.5222.9255,389
3/18/201422.8223.2522.6223.0233,513
3/17/201422.4922.8522.3122.7734,570
3/14/201422.5422.6122.2222.5131,105
3/13/201423.5523.7922.5722.5860,246
3/12/201423.0023.4222.7523.3234,075
3/11/201423.9923.9923.0023.1464,355
3/10/201424.0224.1123.7223.9242,606
3/7/201424.1824.2723.6624.1257,262
3/6/201424.1824.2523.9524.0136,331
3/5/201423.9224.1723.8224.0943,895
3/4/201423.8424.1923.7524.0282,711
3/3/201423.3623.8322.7723.57118,496
2/28/201423.4324.0423.4123.6282,660
Trading Center