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 | 1.18 | 5.9595959596 | 19.8 | 21.15 | 18.63 | 95130 | 19.98272888 | CS |
| 4 | 1.79 | 9.32777488275 | 19.19 | 22.13 | 18.63 | 130107 | 20.30055299 | CS |
| 12 | 5.71 | 37.3935821873 | 15.27 | 22.4387 | 15.16 | 136143 | 19.13222742 | CS |
| 26 | 12.39 | 144.237485448 | 8.59 | 22.4387 | 8.16 | 130253 | 15.3539261 | CS |
| 52 | 12.48 | 146.823529412 | 8.5 | 22.4387 | 7.12 | 112986 | 12.65738268 | CS |
| 156 | 11.18 | 114.081632653 | 9.8 | 22.4387 | 4.1 | 99250 | 9.30237928 | CS |
| 260 | 9.83 | 88.1614349776 | 11.15 | 22.4387 | 3.04 | 101440 | 9.21794285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 20.98 | 0.12 | 0.58 | 21.23 | 21.35 | 20.8 | 84358 |
| 1737070500 | 20.86 | 0.2 | 0.97 | 20.69 | 21.15 | 20.08 | 113361 |
| 1736984100 | 20.66 | 1.41 | 7.32 | 19.75 | 20.6999 | 19.72 | 106501 |
| 1736897700 | 19.25 | 0.11 | 0.57 | 19.13 | 19.7069 | 18.99 | 72896 |
| 1736811300 | 19.14 | -0.47 | -2.40 | 19.4 | 19.4 | 18.63 | 106375 |
| 1736552100 | 19.61 | -0.57 | -2.82 | 19.8 | 19.95 | 19.38 | 76517 |
| 1736379300 | 20.18 | -0.06 | -0.30 | 20.26 | 20.26 | 19.28 | 130966 |
| 1736292900 | 20.24 | -0.51 | -2.46 | 20.65 | 20.68 | 19.7 | 89270 |
| 1736206500 | 20.75 | -0.38 | -1.80 | 21.64 | 21.64 | 20.4993 | 141589 |
| 1735947300 | 21.13 | 0.47 | 2.27 | 20.87 | 21.3799 | 20.54 | 121451 |
| 1735860900 | 20.66 | 0.71 | 3.56 | 20.16 | 20.99 | 20 | 174663 |
| 1735688100 | 19.95 | 0.1 | 0.50 | 20.04 | 20.75 | 19.64 | 113652 |
| 1735601700 | 19.85 | 0.13 | 0.66 | 19.5 | 20.09 | 18.75 | 153120 |
| 1735342500 | 19.72 | -2.4 | -10.85 | 21.44 | 21.44 | 19.2201 | 261779 |
| 1735256100 | 22.12 | 1.33 | 6.40 | 20.85 | 22.13 | 20.4621 | 154334 |
| 1735077840 | 20.79 | 1.15 | 5.86 | 19.94 | 21.25 | 19.76 | 112044 |
| 1734996900 | 19.64 | -0.33 | -1.65 | 20.18 | 20.47 | 19.32 | 109020 |
| 1734737700 | 19.97 | 0.35 | 1.78 | 19.19 | 19.99 | 19.19 | 174288 |
| 1734651300 | 19.62 | -0.87 | -4.25 | 21.25 | 21.25 | 19.23 | 164860 |
| 1734564900 | 20.49 | -0.76 | -3.58 | 21.53 | 22.4387 | 20.33 | 283121 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
