$9.01 +0.04 (%) Travelzoo Inc - NASDAQ

Jan. 28, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZOO historical data

Date Open High Low Close Volume
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
10/3/201415.9816.2615.8115.8636,568
10/2/201415.2115.9315.2115.8062,443
10/1/201415.5015.6015.0415.2771,181
9/30/201415.6715.7615.5015.5068,886
9/29/201415.7415.8415.5815.7538,529
9/26/201415.7415.9215.7315.8816,860
9/25/201415.9315.9315.5615.7342,813
9/24/201415.9316.0715.8315.9913,420
9/23/201416.0516.1715.8615.9288,809
9/22/201415.9416.0615.8015.9945,160
9/19/201416.3916.4315.8515.95187,793
9/18/201416.0816.3016.0016.2934,368
9/17/201416.3616.4415.8016.0380,817
9/16/201416.3016.6516.3016.3540,167
9/15/201416.7816.8316.3616.4161,275
9/12/201416.9716.9816.7816.8050,176
9/11/201416.8317.0016.8316.9250,597
9/10/201416.9017.3016.8917.1078,151
9/9/201417.2017.3316.8416.8847,642
9/8/201417.2217.2816.9017.2146,365
9/5/201417.3317.3316.9817.1622,188
9/4/201417.3917.3917.1717.3726,815
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center