TZOO

Travelzoo Inc. Common Stock Historical Stock Prices

$7.66
*  
0.02
0.26%
Get TZOO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TZOO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.73 7.78 7.59 7.66 51,129
04/28/2016 8.2 8.3196 7.62 7.64 98,024
04/27/2016 7.97 8.25 7.97 8.2 49,850
04/26/2016 7.95 8.03 7.82 7.99 40,309
04/25/2016 8.12 8.15 7.91 7.94 52,182
04/22/2016 8.02 8.14 8.02 8.11 38,508
04/21/2016 8.06 8.14 8 8.03 33,859
04/20/2016 8.06 8.12 8 8.03 61,636
04/19/2016 8.13 8.15 7.98 7.98 29,014
04/18/2016 8.05 8.09 7.79 8.09 44,159
04/15/2016 7.93 8.17 7.89 8.04 25,209
04/14/2016 8.17 8.17 7.95 8 33,097
04/13/2016 7.96 8.2 7.96 8.07 60,529
04/12/2016 7.84 7.94 7.6501 7.92 38,439
04/11/2016 7.81 8.015 7.67 7.86 42,595
04/08/2016 7.793 7.95 7.71 7.76 47,421
04/07/2016 7.94 8.06 7.75 7.77 44,221
04/06/2016 7.81 8.03 7.8 7.98 38,851
04/05/2016 7.69 7.9 7.65 7.8 57,813
04/04/2016 8.08 8.15 7.71 7.72 52,485
04/01/2016 8.19 8.2 8.03 8.04 21,989
03/31/2016 7.88 8.191 7.88 8.12 79,240
03/30/2016 8.01 8.01 7.74 7.81 90,798
03/29/2016 7.69 8.03 7.69 7.92 72,749
03/28/2016 7.79 7.8 7.43 7.69 56,346
03/24/2016 7.62 7.86 7.54 7.79 43,611
03/23/2016 7.87 7.9 7.55 7.7 41,899
03/22/2016 7.85 8.03 7.83 7.9 35,557
03/21/2016 8.05 8.176 7.83 7.89 45,204
03/18/2016 8.11 8.23 7.9 8.12 72,824
03/17/2016 7.96 8.15 7.96 8.08 15,439
03/16/2016 7.96 8.098 7.79 7.95 54,178
03/15/2016 8.16 8.17 7.97 7.98 31,439
03/14/2016 8.22 8.4 8.13 8.16 21,906
03/11/2016 8.28 8.28 8.04 8.23 21,762
03/10/2016 8.54 8.54 8.085 8.15 26,979
03/09/2016 8.37 8.64 8.31 8.46 40,165
03/08/2016 8.5 8.51 8.12 8.36 48,542
03/07/2016 8.41 8.64 8.41 8.55 64,813
03/04/2016 8.33 8.64 8.29 8.42 50,003
03/03/2016 8.11 8.48 8.0601 8.345 123,216
03/02/2016 7.93 8.13 7.83 8.09 70,122
03/01/2016 7.87 8.03 7.87 7.95 59,810
02/29/2016 7.8 8.05 7.79 7.85 48,921
02/26/2016 7.75 7.9297 7.7195 7.8 52,104
02/25/2016 7.89 7.89 7.54 7.7 64,057
02/24/2016 7.42 7.79 7.33 7.68 54,756
02/23/2016 7.59 7.76 7.49 7.49 46,262
02/22/2016 7.77 7.81 7.57 7.6 39,102
02/19/2016 7.7 7.8747 7.62 7.62 37,434
02/18/2016 7.87 7.95 7.7 7.73 32,129
02/17/2016 7.89 8.1 7.823 7.88 82,399
02/16/2016 7.5 7.89 7.38 7.72 56,275
02/12/2016 7.05 7.46 7 7.39 60,014
02/11/2016 7.19 7.28 6.63 7.18 66,839
02/10/2016 6.79 6.92 6.64 6.84 61,736
02/09/2016 6.89 7.05 6.69 6.71 83,611
02/08/2016 6.94 7.07 6.94 6.98 46,626
02/05/2016 7.21 7.31 6.88 7.05 64,893
02/04/2016 7.09 7.5225 7.06 7.22 58,403
02/03/2016 7.64 7.64 6.88 6.99 76,069
02/02/2016 7.78 7.8701 7.41 7.57 26,859
02/01/2016 8.13 8.13 7.89 7.9 41,079
01/29/2016 7.87 8.13 7.47 8.11 41,014
01/28/2016 7.7 7.93 7.65 7.82 27,887
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?