Travelzoo (TZOO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 14.0684410646 | 7.89 | 8.95 | 7.85 | 85150 | 8.4572752 | CS |
| 4 | 1.02 | 12.7819548872 | 7.98 | 8.95 | 7.12 | 60893 | 7.9441296 | CS |
| 12 | 0.36 | 4.16666666667 | 8.64 | 9.48 | 7.12 | 83413 | 8.15939652 | CS |
| 26 | 0.52 | 6.1320754717 | 8.48 | 11.2285 | 7.12 | 95963 | 8.92554509 | CS |
| 52 | 1.26 | 16.2790697674 | 7.74 | 11.2285 | 4.7701 | 116161 | 8.27836699 | CS |
| 156 | -5 | -35.7142857143 | 14 | 16.72 | 4.1 | 91489 | 8.17933943 | CS |
| 260 | -5.24 | -36.797752809 | 14.24 | 19.83 | 3.04 | 93832 | 8.47351002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 8.9 | 0.44 | 5.20 | 8.56 | 8.95 | 8.4949999 | 74521 |
| 1721428500 | 8.46 | -0.09 | -0.99 | 8.51 | 8.64 | 8.41 | 66974 |
| 1721342100 | 8.545 | -0.08 | -0.87 | 8.64 | 8.86 | 8.5399999 | 59456 |
| 1721255700 | 8.6199999 | 0.09 | 1.06 | 8.53 | 8.76 | 8.52 | 70151 |
| 1721169300 | 8.53 | 0.31 | 3.77 | 8.31 | 8.67 | 8.28 | 121168 |
| 1721082900 | 8.22 | 0.43 | 5.52 | 7.89 | 8.42 | 7.85 | 107999 |
| 1720823700 | 7.79 | 0.27 | 3.59 | 7.59 | 7.79 | 7.52 | 78791 |
| 1720737300 | 7.52 | 0.11 | 1.48 | 7.5 | 7.65 | 7.44 | 49732 |
| 1720650900 | 7.41 | 0.06 | 0.82 | 7.41 | 7.59 | 7.12 | 77932 |
| 1720564500 | 7.35 | -0.21 | -2.78 | 7.54 | 7.58 | 7.35 | 39973 |
| 1720478100 | 7.56 | 0 | 0.00 | 7.57 | 7.69 | 7.52 | 24112 |
| 1720218900 | 7.56 | 0.01 | 0.13 | 7.61 | 7.65 | 7.47 | 31441 |
| 1720040640 | 7.55 | 0.15 | 2.03 | 7.45 | 7.56 | 7.4 | 23220 |
| 1719959700 | 7.4 | -0.09 | -1.20 | 7.51 | 7.54 | 7.32 | 36840 |
| 1719873300 | 7.49 | -0.05 | -0.66 | 7.61 | 7.71 | 7.47 | 50710 |
| 1719614100 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1719527700 | 7.54 | -0.27 | -3.46 | 7.86 | 7.86 | 7.5 | 57766 |
| 1719441300 | 7.81 | -0.03 | -0.38 | 7.86 | 7.91 | 7.78 | 50001 |
| 1719354900 | 7.84 | 0.02 | 0.26 | 7.85 | 7.9 | 7.75 | 117687 |
| 1719268500 | 7.82 | -0.16 | -2.01 | 7.98 | 7.98 | 7.73 | 32118 |
| 1719009300 | 7.98 | 0.17 | 2.18 | 7.85 | 7.98 | 7.78 | 61633 |
| 1718922900 | 7.81 | -0.01 | -0.13 | 7.8 | 7.88 | 7.71 | 63051 |
| 1718750100 | 7.82 | -0.06 | -0.76 | 7.9 | 7.9899 | 7.71 | 61728 |
| 1718663700 | 7.88 | 0.12 | 1.55 | 7.77 | 7.89 | 7.7138 | 63431 |
| 1718404500 | 7.76 | -0.09 | -1.15 | 7.79 | 7.85 | 7.57 | 51411 |
| 1718318100 | 7.85 | -0.02 | -0.25 | 7.88 | 7.9 | 7.72 | 30186 |
| 1718231700 | 7.87 | -0.13 | -1.63 | 8.23 | 8.23 | 7.865 | 33413 |
| 1718145300 | 8 | 0.11 | 1.39 | 7.9 | 8.07 | 7.7803 | 36494 |
| 1718058900 | 7.89 | -0.24 | -2.95 | 8.06 | 8.135 | 7.77 | 86526 |
| 1717799700 | 8.13 | -0.03 | -0.37 | 8.13 | 8.4 | 8.08 | 87823 |
| 1717713300 | 8.16 | 0.11 | 1.37 | 8.03 | 8.31 | 7.9 | 100593 |
| 1717626900 | 8.05 | 0.18 | 2.29 | 7.96 | 8.14 | 7.88 | 81082 |
| 1717540500 | 7.87 | -0.02 | -0.25 | 7.83 | 8.08 | 7.79 | 79266 |
| 1717454100 | 7.89 | -0.01 | -0.13 | 8.03 | 8.155 | 7.82 | 84135 |
| 1717194900 | 7.9 | 0.2 | 2.60 | 7.75 | 7.9399 | 7.66 | 84710 |
| 1717108500 | 7.7 | 0.01 | 0.13 | 7.75 | 7.79 | 7.6103 | 82422 |
| 1717022100 | 7.69 | -0.3 | -3.75 | 7.93 | 8.01 | 7.655 | 105527 |
| 1716935700 | 7.99 | 0.1 | 1.27 | 7.94 | 8.17 | 7.94 | 99591 |
| 1716590100 | 7.89 | 0.09 | 1.15 | 7.85 | 8.09 | 7.85 | 81888 |
| 1716503700 | 7.8 | -0.05 | -0.64 | 7.85 | 8.11 | 7.8 | 112178 |
| 1716417300 | 7.85 | -0.49 | -5.88 | 8.23 | 8.24 | 7.73 | 201307 |
| 1716330900 | 8.34 | 0.02 | 0.24 | 8.3 | 8.46 | 8.28 | 92038 |
| 1716244500 | 8.32 | 0.05 | 0.60 | 8.27 | 8.64 | 8.23 | 153505 |
| 1715985300 | 8.27 | 0.05 | 0.61 | 8.31 | 8.6 | 8.23 | 85115 |
| 1715898900 | 8.22 | 0.05 | 0.61 | 8.23 | 8.36 | 8.17 | 69795 |
| 1715812500 | 8.17 | -0.27 | -3.20 | 8.49 | 8.51 | 8.13 | 140737 |
| 1715726100 | 8.44 | 0.18 | 2.18 | 8.3 | 8.5801 | 8.26 | 80223 |
| 1715639700 | 8.26 | -0.16 | -1.90 | 8.4 | 8.6199999 | 8.13 | 122330 |
| 1715380500 | 8.42 | -0.13 | -1.52 | 8.55 | 8.63 | 8.38 | 94231 |
| 1715294100 | 8.55 | -0.15 | -1.72 | 8.7 | 8.82 | 8.52 | 99293 |
| 1715207700 | 8.7 | -0.12 | -1.36 | 8.85 | 8.97 | 8.7 | 96251 |
| 1715121300 | 8.82 | 0.01 | 0.11 | 8.8699999 | 9.03 | 8.7101 | 80789 |
| 1715034900 | 8.81 | -0.08 | -0.90 | 8.91 | 9.01 | 8.72 | 90023 |
| 1714775700 | 8.89 | 0.21 | 2.42 | 8.74 | 9.09 | 8.68 | 101224 |
| 1714689300 | 8.68 | 0.18 | 2.12 | 8.68 | 8.845 | 8.53 | 87605 |
| 1714602900 | 8.5 | -0.41 | -4.60 | 8.99 | 9.03 | 8.5 | 147307 |
| 1714516500 | 8.91 | 0.55 | 6.58 | 8.76 | 9.48 | 8.635 | 230085 |
| 1714430100 | 8.36 | -0.22 | -2.56 | 8.64 | 8.7899999 | 8.285 | 116119 |
| 1714170900 | 8.58 | 0.08 | 0.94 | 8.57 | 8.67 | 8.41 | 91865 |
| 1714084500 | 8.5 | -0.08 | -0.93 | 8.59 | 8.6044 | 8.2 | 112452 |
| 1713998100 | 8.58 | -0.75 | -8.04 | 8.76 | 8.9149999 | 8.28 | 187542 |
| 1713911700 | 9.33 | 0.06 | 0.65 | 9.38 | 9.49 | 9.135 | 65641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
