Travelzoo Historical Data - TZOO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Travelzoo TZOO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.43 3.92% 11.40 11.50 10.75 10.88 10.97 12:34:47
more quote information »

TZOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0411.5010.7510.9829,0130.363.26%
1 Month10.8011.5010.5210.9634,0170.605.56%
3 Months10.3211.549.3110.4436,9031.0810.47%
6 Months14.5515.72659.3111.2548,650-3.15-21.65%
1 Year12.3122.8499.3114.2471,514-0.91-7.39%
3 Years9.2022.8495.7512.4966,1812.2023.91%
5 Years9.6022.8495.7511.5571,3801.8018.75%

TZOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 10.97 0.00 0.0% 11.13 11.215 10.90 32,753
Jan 21 2020 10.97 0.06 0.55% 10.81 11.21 10.81 32,375
Jan 17 2020 10.91 -0.19 -1.71% 11.15 11.17 10.79 30,355
Jan 16 2020 11.10 0.24 2.21% 11.04 11.45 11.04 20,570
Jan 15 2020 10.86 -0.23 -2.07% 11.18 11.38 10.85 29,478
Jan 14 2020 11.09 -0.21 -1.86% 11.29 11.46 11.07 30,814
Jan 13 2020 11.30 0.65 6.1% 10.82 11.30 10.75 50,377
Jan 10 2020 10.65 -0.15 -1.39% 10.79 10.96 10.5601 45,550
Jan 09 2020 10.80 -0.14 -1.28% 10.96 10.96 10.70 50,083
Jan 08 2020 10.94 -0.02 -0.18% 10.90 11.01 10.80 31,375
Jan 07 2020 10.96 0.01 0.09% 10.88 11.1599 10.83 26,199
Jan 06 2020 10.95 -0.32 -2.84% 11.27 11.28 10.90 32,368
Jan 03 2020 11.27 0.24 2.18% 10.87 11.30 10.8114 31,332
Jan 02 2020 11.03 0.33 3.08% 10.83 11.21 10.69 36,008
Dec 31 2019 10.70 -0.30 -2.73% 11.00 11.08 10.52 54,703
Dec 30 2019 11.00 0.14 1.29% 10.99 11.06 10.95 24,301
Dec 27 2019 10.86 -0.33 -2.95% 11.29 11.3415 10.85 31,820
Dec 26 2019 11.19 0.43 4.0% 10.80 11.38 10.80 29,672
Dec 24 2019 10.76 0.21 1.99% 10.62 10.90 10.62 13,385
Dec 23 2019 10.55 -0.46 -4.18% 11.01 11.20 10.37 43,681
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.