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 Low Price High Price Open Price Close Price Last Traded
-0.23 -6.05% 3.57 3.51 4.15 4.15 3.80 00:00:03
more quote information »

TZOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.654.683.043.75354,850-0.08-2.19%
1 Month7.959.263.044.85208,902-4.38-55.09%
3 Months10.8712.39613.046.59105,365-7.30-67.16%
6 Months10.3312.39613.047.7269,130-6.76-65.44%
1 Year13.2122.8493.0411.7774,728-9.64-72.98%
3 Years9.532222.8493.0411.9171,723-5.96-62.55%
5 Years9.6622.8493.0411.3471,627-6.09-63.04%

TZOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 3.60 -0.20 -5.26% 4.15 4.52 3.51 420,997
Mar 26 2020 3.80 -0.15 -3.8% 3.99 4.25 3.74 518,334
Mar 25 2020 3.95 0.45 12.86% 3.55 4.68 3.50 517,092
Mar 24 2020 3.50 0.40 12.9% 3.51 3.52 3.34 242,021
Mar 23 2020 3.10 -0.39 -11.17% 3.55 3.64 3.04 216,345
Mar 20 2020 3.49 -0.14 -3.86% 3.65 3.917 3.47 118,217
Mar 19 2020 3.63 0.45 14.15% 3.21 3.87 3.0501 141,829
Mar 18 2020 3.18 -0.66 -17.09% 3.62 3.86 3.05 214,747
Mar 17 2020 3.8356 -0.78 -16.98% 4.81 4.905 3.76 192,088
Mar 16 2020 4.62 -0.38 -7.6% 4.90 5.00 4.21 230,552
Mar 13 2020 5.00 -0.43 -7.92% 6.11 6.25 4.70 251,677
Mar 12 2020 5.43 -2.46 -31.18% 7.51 7.695 4.81 404,993
Mar 11 2020 7.89 -0.79 -9.1% 8.36 8.785 7.68 82,143
Mar 10 2020 8.68 1.07 14.06% 7.99 9.00 7.57 193,287
Mar 09 2020 7.61 -0.69 -8.31% 7.74 8.07 7.55 76,842
Mar 06 2020 8.30 0.29 3.62% 7.63 8.32 7.63 54,803
Mar 05 2020 8.01 -0.88 -9.9% 8.70 8.785 7.90 88,359
Mar 04 2020 8.89 0.26 3.01% 8.71 9.26 8.7015 61,808
Mar 03 2020 8.63 0.20 2.37% 8.27 8.83 8.25 84,307
Mar 02 2020 8.43 0.40 4.98% 7.56 8.56 7.00 102,773
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.