TZOO

Travelzoo Inc. Historical Stock Prices

$9.64
*  
unch
unch
Get TZOO Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading TZOO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TZOO Pre-Market
 
 
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 30-DEC-2014 TO 30-MAR-2015

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  9.65  9.76  9.60  9.64 38,712
03/30/2015 9.65 9.76 9.6 9.64 38,712
03/27/2015 9.66 9.7604 9.59 9.64 46,924
03/26/2015 9.69 9.72 9.61 9.66 27,874
03/25/2015 10.24 10.24 9.65 9.66 125,043
03/24/2015 10.33 10.39 10.2601 10.27 45,499
03/23/2015 9.86 10.45 9.86 10.3 99,606
03/20/2015 9.88 9.97 9.8 9.87 112,556
03/19/2015 9.87 9.88 9.64 9.85 58,868
03/18/2015 9.61 10.06 9.57 9.82 121,433
03/17/2015 9.55 9.73 9.54 9.63 53,506
03/16/2015 9.65 9.69 9.49 9.59 40,944
03/13/2015 9.67 9.7997 9.55 9.63 79,437
03/12/2015 9.7 9.8199 9.45 9.46 65,883
03/11/2015 9.59 9.7 9.51 9.65 36,301
03/10/2015 9.7 9.76 9.51 9.6 39,323
03/09/2015 9.8 9.83 9.5 9.81 75,120
03/06/2015 9.97 10.03 9.72 9.77 53,393
03/05/2015 9.9 10.07 9.83 10.04 55,149
03/04/2015 10.04 10.11 9.85 9.9 77,968
03/03/2015 9.99 10.13 9.83 10.03 105,149
03/02/2015 10.15 10.16 9.94 10 100,238
02/27/2015 10.15 10.26 10.07 10.08 85,376
02/26/2015 10.17 10.44 10.06 10.14 105,079
02/25/2015 9.99 10.26 9.92 10.15 136,967
02/24/2015 9.71 10.2236 9.6301 9.94 187,607
02/23/2015 9.77 9.77 9.5 9.73 151,477
02/20/2015 9.65 9.76 9.38 9.68 101,898
02/19/2015 9.55 9.8 9.5 9.65 140,879
02/18/2015 9.82 9.9001 9.502 9.52 103,904
02/17/2015 10.02 10.22 9.72 9.8 201,634
02/13/2015 9.54 9.9 9.53 9.88 230,118
02/12/2015 9.24 9.77 9 9.39 284,662
02/11/2015 8.75 8.89 8.663 8.85 52,076
02/10/2015 8.77 8.918 8.45 8.81 108,925
02/09/2015 9.17 9.248 8.67 8.7 116,085
02/06/2015 8.82 9.24 8.74 9.17 135,170
02/05/2015 9.25 9.28 8.78 8.86 135,717
02/04/2015 8.73 9.2199 8.69 9.14 176,059
02/03/2015 8.59 8.69 8.5 8.68 293,198
02/02/2015 8.63 8.67 8.53 8.62 97,928
01/30/2015 8.61 8.78 8.5 8.58 202,843
01/29/2015 8.75 8.896 8.55 8.66 151,639
01/28/2015 9.05 9.09 8.75 8.81 242,275
01/27/2015 8.98 9.03 8.8 8.97 180,301
01/26/2015 9.17 9.309 8.92 9.04 253,461
01/23/2015 9.6 9.8 9.01 9.17 355,304
01/22/2015 10.73 10.73 9.42 9.54 512,840
01/21/2015 11.44 11.58 11.27 11.35 107,243
01/20/2015 10.76 11.5799 10.65 11.5 161,785
01/16/2015 10.51 10.92 10.24 10.78 93,991
01/15/2015 11.2 11.2 10.3601 10.54 187,317
01/14/2015 11.04 11.2 10.92 11.17 36,362
01/13/2015 11.32 11.49 10.8 11.1 118,093
01/12/2015 11.66 11.713 11.13 11.2 58,581
01/09/2015 11.82 11.82 11.64 11.71 42,827
01/08/2015 11.7 11.83 11.59 11.82 50,390
01/07/2015 11.81 11.81 11.51 11.6 73,003
01/06/2015 12.04 12.04 11.39 11.69 89,533
01/05/2015 12.27 12.27 11.8701 11.95 137,368
01/02/2015 12.66 12.69 11.87 12.16 89,598
12/31/2014 12.71 12.78 12.4 12.62 131,662
12/30/2014 12.98 13.09 12.7 12.75 86,274
*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?