Travelzoo (TZOO)
NASDAQ: TZOO
· Real-Time Price · USD
9.83
-0.16 (-1.60%)
At close: Aug 20, 2025, 10:59 AM
TZOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.05 | 10.05 | 9.79 | 9.99 | 9.99 | 0.30% | 107,549 |
| Aug 18, 2025 | 9.99 | 10.01 | 9.77 | 9.96 | 9.96 | 0.20% | 105,900 |
| Aug 15, 2025 | 10.22 | 10.40 | 9.86 | 9.94 | 9.94 | -1.88% | 83,351 |
| Aug 14, 2025 | 10.37 | 10.39 | 10.10 | 10.13 | 10.13 | -2.97% | 118,900 |
| Aug 13, 2025 | 10.16 | 10.69 | 10.01 | 10.44 | 10.44 | 3.67% | 116,200 |
| Aug 12, 2025 | 9.78 | 10.19 | 9.75 | 10.07 | 10.07 | 3.92% | 139,211 |
| Aug 11, 2025 | 9.65 | 10.00 | 9.65 | 9.69 | 9.69 | 1.15% | 96,645 |
| Aug 8, 2025 | 9.91 | 10.03 | 9.56 | 9.58 | 9.58 | -2.84% | 99,544 |
| Aug 7, 2025 | 9.79 | 9.93 | 9.59 | 9.86 | 9.86 | 1.44% | 69,611 |
| Aug 6, 2025 | 9.98 | 10.00 | 9.71 | 9.72 | 9.72 | -1.52% | 99,309 |
| Aug 5, 2025 | 9.91 | 10.10 | 9.72 | 9.87 | 9.87 | 0.61% | 103,512 |
| Aug 4, 2025 | 9.62 | 9.81 | 9.42 | 9.81 | 9.81 | 3.59% | 132,768 |
| Aug 1, 2025 | 9.90 | 9.92 | 9.41 | 9.47 | 9.47 | -5.21% | 211,841 |
| Jul 31, 2025 | 10.27 | 10.45 | 9.94 | 9.99 | 9.99 | -1.58% | 201,600 |
| Jul 30, 2025 | 10.17 | 10.36 | 10.04 | 10.15 | 10.15 | -0.29% | 285,209 |
| Jul 29, 2025 | 10.82 | 10.83 | 10.16 | 10.18 | 10.18 | -5.83% | 317,430 |
| Jul 28, 2025 | 10.83 | 11.22 | 10.40 | 10.81 | 10.81 | 0.09% | 257,300 |
| Jul 25, 2025 | 11.17 | 11.29 | 10.74 | 10.80 | 10.80 | -3.05% | 224,600 |
| Jul 24, 2025 | 12.41 | 12.87 | 11.12 | 11.14 | 11.14 | -11.24% | 383,047 |
| Jul 23, 2025 | 12.50 | 12.67 | 11.61 | 12.55 | 12.55 | -8.39% | 556,266 |