Travelzoo (TZOO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 9.81912144703 | 19.35 | 21.38 | 18.865 | 100409 | 20.2907343 | CS |
| 4 | 2.81 | 15.2386117137 | 18.44 | 21.38 | 17.945 | 101176 | 19.81852971 | CS |
| 12 | 8.27 | 63.7134052388 | 12.98 | 21.38 | 11.37 | 126593 | 16.71176797 | CS |
| 26 | 13.35 | 168.987341772 | 7.9 | 21.38 | 7.12 | 118369 | 13.90522522 | CS |
| 52 | 11.56 | 119.298245614 | 9.69 | 21.38 | 7.12 | 109426 | 11.72458223 | CS |
| 156 | 11.46 | 117.058222676 | 9.79 | 21.38 | 4.1 | 96819 | 8.90926286 | CS |
| 260 | 10.1 | 90.5829596413 | 11.15 | 21.38 | 3.04 | 99743 | 8.99493942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 21.25 | 1.6 | 8.14 | 19.92 | 21.38 | 19.8 | 233029 |
| 1734392100 | 19.65 | 0.61 | 3.20 | 19.255 | 19.9 | 19.14 | 93562 |
| 1734132900 | 19.04 | -0.65 | -3.30 | 19.415 | 19.69 | 18.865 | 47668 |
| 1734046500 | 19.69 | 0.37 | 1.92 | 19.41 | 19.75 | 19.345 | 54262 |
| 1733960100 | 19.32 | -0.06 | -0.31 | 19.35 | 19.625 | 19.0901 | 73523 |
| 1733873700 | 19.38 | 0.4 | 2.11 | 19.105 | 19.5863 | 18.95 | 48623 |
| 1733787300 | 18.98 | -1.53 | -7.46 | 20.5 | 20.5 | 18.61 | 128010 |
| 1733528100 | 20.51 | 0.11 | 0.54 | 20.44 | 20.8152 | 20.275 | 69273 |
| 1733441700 | 20.4 | 0.8 | 4.08 | 19.76 | 20.85 | 19.5 | 151604 |
| 1733355300 | 19.6 | 0.1 | 0.51 | 19.4 | 19.605 | 18.81 | 99721 |
| 1733268900 | 19.5 | -0.08 | -0.41 | 19.58 | 19.61 | 19.2798 | 93786 |
| 1733182500 | 19.58 | -0.38 | -1.90 | 20.075 | 20.33 | 19.21 | 161460 |
| 1732917840 | 19.96 | -0.51 | -2.49 | 20.7 | 20.7 | 19.96 | 98469 |
| 1732750500 | 20.47 | 0.65 | 3.28 | 20.1 | 20.75 | 20 | 113748 |
| 1732664100 | 19.82 | 0.31 | 1.59 | 19.3868 | 20.01 | 19.3868 | 65245 |
| 1732577700 | 19.51 | -0.31 | -1.56 | 20 | 20.06 | 19.3517 | 100274 |
| 1732318500 | 19.82 | 0.71 | 3.72 | 19.41 | 19.82 | 19.175 | 89180 |
| 1732232100 | 19.11 | 0.59 | 3.19 | 18.41 | 19.28 | 18.41 | 83507 |
| 1732145700 | 18.52 | 0.05 | 0.27 | 18.44 | 18.59 | 17.945 | 117391 |
| 1732059300 | 18.47 | 0.36 | 1.99 | 17.8685 | 18.73 | 17.8685 | 110220 |
| 1731972900 | 18.11 | -0.01 | -0.06 | 18 | 18.43 | 17.67 | 155957 |
| 1731713700 | 18.12 | -0.3 | -1.63 | 18.46 | 18.46 | 18 | 130505 |
| 1731627300 | 18.42 | -0.27 | -1.44 | 19.14 | 19.16 | 18.04 | 89832 |
| 1731540900 | 18.69 | -0.46 | -2.40 | 19.15 | 19.17 | 18.39 | 132572 |
| 1731454500 | 19.15 | -0.22 | -1.14 | 19.455 | 19.455 | 18.84 | 106956 |
| 1731368100 | 19.37 | 2.3 | 13.47 | 17.69 | 19.47 | 17.519 | 336775 |
| 1731108900 | 17.07 | -0.28 | -1.61 | 17.27 | 17.45 | 17.06 | 140687 |
| 1731022500 | 17.35 | -0.03 | -0.17 | 17.545 | 17.545 | 17.01 | 206470 |
| 1730936100 | 17.38 | -0.46 | -2.58 | 18.145 | 18.4 | 17.18 | 160270 |
| 1730849700 | 17.84 | 0.32 | 1.83 | 17.665 | 18.1 | 17.56 | 112522 |
| 1730763300 | 17.52 | -0.07 | -0.40 | 17.52 | 17.86 | 17.26 | 119779 |
| 1730500500 | 17.59 | 0.49 | 2.87 | 17.35 | 18.2201 | 17.29 | 158188 |
| 1730414100 | 17.1 | -0.22 | -1.27 | 17.14 | 17.5099 | 16.7 | 113238 |
| 1730327700 | 17.32 | 0.63 | 3.77 | 17 | 17.5 | 16.579999 | 175789 |
| 1730241300 | 16.69 | -0.7 | -4.03 | 17.4 | 17.44 | 16.26 | 188129 |
| 1730154900 | 17.39 | 1.98 | 12.85 | 15.74 | 17.83 | 15.74 | 411454 |
| 1729895700 | 15.41 | 0.38 | 2.53 | 15.27 | 15.69 | 15.16 | 192549 |
| 1729809300 | 15.03 | 0.43 | 2.95 | 14.84 | 15.4235 | 14.81 | 299877 |
| 1729722900 | 14.6 | 1.67 | 12.92 | 13.75 | 15.708 | 13.75 | 521836 |
| 1729636500 | 12.93 | 0.37 | 2.95 | 12.66 | 13.1 | 12.57 | 127314 |
| 1729550100 | 12.56 | -0.13 | -1.02 | 12.7 | 12.78 | 12.36 | 68256 |
| 1729290900 | 12.69 | 0.15 | 1.20 | 12.62 | 12.735 | 12.49 | 37238 |
| 1729204500 | 12.54 | -0.08 | -0.63 | 12.72 | 12.75 | 12.4 | 67657 |
| 1729118100 | 12.62 | 0.23 | 1.86 | 12.39 | 12.66 | 12.329 | 39409 |
| 1729031700 | 12.39 | -0.14 | -1.12 | 12.45 | 12.5 | 12.25 | 50438 |
| 1728945300 | 12.53 | -0.02 | -0.16 | 12.5 | 12.6599 | 12.35 | 70119 |
| 1728686100 | 12.55 | 0.19 | 1.54 | 12.43 | 12.66 | 12.4 | 68728 |
| 1728599700 | 12.36 | 0.11 | 0.90 | 12.26 | 12.39 | 12.142 | 56656 |
| 1728513300 | 12.25 | 0.06 | 0.49 | 12.19 | 12.33 | 11.9425 | 63862 |
| 1728426900 | 12.19 | 0.31 | 2.61 | 11.9 | 12.25 | 11.86 | 68655 |
| 1728340500 | 11.88 | 0.17 | 1.45 | 11.74 | 12.115 | 11.59 | 114181 |
| 1728081300 | 11.71 | 0.03 | 0.26 | 11.82 | 12.0002 | 11.68 | 63719 |
| 1727994900 | 11.68 | -0.04 | -0.34 | 11.3728 | 11.805 | 11.37 | 74815 |
| 1727908500 | 11.72 | -0.32 | -2.66 | 12 | 12.035 | 11.64 | 70797 |
| 1727822100 | 12.04 | -0.01 | -0.08 | 12 | 12.34 | 11.97 | 91731 |
| 1727735520 | 12.05 | -0.51 | -4.06 | 12.37 | 12.56 | 11.67 | 128787 |
| 1727476500 | 12.56 | 0.2 | 1.62 | 12.5 | 12.89 | 12.401 | 148623 |
| 1727390100 | 12.36 | -0.43 | -3.36 | 12.97 | 12.97 | 12.25 | 116379 |
| 1727303700 | 12.79 | -0.26 | -1.99 | 12.98 | 13.21 | 12.75 | 155660 |
| 1727217300 | 13.05 | -0.14 | -1.06 | 13.26 | 13.335 | 12.63 | 142763 |
| 1727130900 | 13.19 | -0.95 | -6.72 | 14.39 | 14.39 | 12.8235 | 180635 |
| 1726871700 | 14.14 | 0.05 | 0.35 | 14.1 | 14.46 | 14.07 | 132157 |
| 1726785300 | 14.09 | -0.61 | -4.15 | 14.8 | 14.88 | 13.97 | 213549 |
| 1726698900 | 14.7 | 0.14 | 0.96 | 14.71 | 15.01 | 14.47 | 102266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
