TZOO

Historical Stock Prices

$15.95
*  
0.34
2.09%
Get TZOO Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.39 16.43 15.849 15.95 187,793
09/18/2014 16.08 16.3 15.998 16.29 34,368
09/17/2014 16.36 16.44 15.8 16.03 80,817
09/16/2014 16.3 16.65 16.3 16.35 40,167
09/15/2014 16.78 16.83 16.36 16.41 61,275
09/12/2014 16.97 16.98 16.78 16.8 50,176
09/11/2014 16.83 17 16.83 16.92 50,597
09/10/2014 16.9 17.3 16.89 17.1 78,151
09/09/2014 17.2 17.33 16.84 16.88 47,642
09/08/2014 17.22 17.28 16.9 17.21 46,365
09/05/2014 17.33 17.33 16.98 17.16 22,188
09/04/2014 17.39 17.39 17.1701 17.37 26,815
09/03/2014 17.15 17.33 17.08 17.29 46,377
09/02/2014 17.18 17.23 16.97 17.06 30,386
08/29/2014 17.05 17.1707 16.95 17.05 23,703
08/28/2014 17.05 17.45 17.04 17.05 23,378
08/27/2014 17.23 17.23 17 17.05 24,191
08/26/2014 17.31 17.31 17.09 17.21 45,856
08/25/2014 17.5 17.5 17.16 17.3 29,636
08/22/2014 17.4 17.49 17.22 17.43 33,967
08/21/2014 17.15 17.4 16.9501 17.4 26,218
08/20/2014 17.21 17.23 17 17.09 23,439
08/19/2014 17.44 17.44 17.05 17.25 26,257
08/18/2014 17.39 17.4101 17.27 17.35 28,242
08/15/2014 17.35 17.35 16.99 17.15 54,332
08/14/2014 17.13 17.32 17.01 17.24 36,014
08/13/2014 17.29 17.35 17.08 17.08 22,564
08/12/2014 17.29 17.36 16.97 17.18 28,929
08/11/2014 17.02 17.48 17.02 17.31 42,477
08/08/2014 16.98 17.18 16.88 17 42,513
08/07/2014 17.21 17.324 16.85 16.92 79,291
08/06/2014 16.9 17.35 16.9 17.09 45,593
08/05/2014 17.08 17.13 16.81 17.07 57,093
08/04/2014 16.8 17.35 16.65 17.12 50,646
08/01/2014 17.21 17.21 16.53 16.73 62,344
07/31/2014 17.24 17.37 17.1 17.24 48,323
07/30/2014 17.5 17.5 17.27 17.42 51,873
07/29/2014 17.32 17.5 17.14 17.44 62,537
07/28/2014 17.66 17.66 17.135 17.28 106,512
07/25/2014 17.45 17.61 17.35 17.52 54,079
07/24/2014 17.59 17.825 17.45 17.57 44,384
07/23/2014 17.62 17.775 17.54 17.58 54,622
07/22/2014 17.82 18.12 17.53 17.59 70,010
07/21/2014 17.48 17.88 17.255 17.77 59,734
07/18/2014 17.41 17.59 16.78 17.56 226,865
07/17/2014 18.1 19.182 17.5 17.59 320,842
07/16/2014 18.87 19.23 18.58 18.99 145,424
07/15/2014 19.06 19.06 18.57 18.68 72,952
07/14/2014 19.38 19.38 18.88 19.04 75,988
07/11/2014 18.78 19.13 18.51 19.08 48,040
07/10/2014 18.38 18.97 18.21 18.75 71,271
07/09/2014 18.56 18.79 18.19 18.74 74,542
07/08/2014 19.02 19.02 18.32 18.44 72,516
07/07/2014 19.62 19.62 18.92 18.99 83,518
07/03/2014 19.49 19.72 19.47 19.6 43,533
07/02/2014 19.4 19.65 19.38 19.48 108,320
07/01/2014 19.39 19.46 19.26 19.33 60,500
06/30/2014 18.78 19.42 18.726 19.35 38,171
06/27/2014 18.98 19.3 18.72 18.83 210,420
06/26/2014 19.39 19.445 19.06 19.12 25,151
06/25/2014 19.29 19.47 19.22 19.42 43,169
06/24/2014 19.25 19.66 19.19 19.31 63,206
06/23/2014 19 19.32 18.94 19.22 79,382
06/20/2014 19.39 19.39 18.67 18.99 113,148
06/19/2014 19.18 19.42 18.4992 19.28 44,990
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?