TZOO

Historical Stock Prices

$9.17
*  
0.37
3.88%
Get TZOO Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
12/29/2014 13.21 13.28 13 13.08 99,501
12/26/2014 13.13 13.3 13.08 13.24 42,545
12/24/2014 12.84 13.19 12.84 12.97 35,766
12/23/2014 12.99 13.3 12.86 12.87 41,053
12/22/2014 13.51 13.64 12.89 12.96 78,491
12/19/2014 13.11 13.68 13.0701 13.51 276,140
12/18/2014 13.2 13.31 13.05 13.06 73,189
12/17/2014 12.93 13.09 12.74 13.06 74,553
12/16/2014 12.81 13.08 12.72 12.88 84,566
12/15/2014 13.17 13.18 12.75 12.79 53,610
12/12/2014 13.22 13.22 12.9 13.19 43,475
12/11/2014 13.02 13.48 12.9 13.08 62,808
12/10/2014 13.61 13.96 12.775 12.85 130,510
12/09/2014 12.8 13.64 12.8 13.63 116,433
12/08/2014 12.91 13.36 12.82 13.01 122,516
12/05/2014 12.62 12.92 12.61 12.82 46,324
12/04/2014 12.66 12.66 12.56 12.61 70,723
12/03/2014 12.73 12.87 12.57 12.59 41,454
12/02/2014 12.73 12.89 12.55 12.66 54,950
12/01/2014 13.16 13.25 12.59 12.62 92,000
11/28/2014 12.59 13.44 12.58 13.13 139,953
11/26/2014 12.61 12.676 12.485 12.62 32,195
11/25/2014 12.7 12.77 12.56 12.6 89,739
11/24/2014 12.6 12.72 12.52 12.72 46,638
11/21/2014 12.61 12.75 12.43 12.58 55,532
11/20/2014 12.47 12.68 12.37 12.5 44,319
11/19/2014 12.82 12.82 12.42 12.47 58,927
11/18/2014 12.74 13 12.54 12.78 71,176
11/17/2014 12.86 12.86 12.56 12.72 56,821
11/14/2014 12.52 12.85 12.45 12.81 45,870
11/13/2014 12.51 12.77 12.37 12.51 50,821
11/12/2014 12.71 12.72 12.42 12.49 42,944
11/11/2014 12.71 12.78 12.43 12.73 74,630
11/10/2014 12.5 12.72 12.38 12.55 45,746
11/07/2014 12.48 12.5599 12.26 12.44 63,844
11/06/2014 12.38 12.56 12.27 12.46 52,229
11/05/2014 12.58 12.69 12.3 12.44 67,402
11/04/2014 12.63 12.84 12.15 12.51 126,864
11/03/2014 13.09 13.4484 12.74 12.76 82,350
10/31/2014 12.8 13.28 12.7601 13.09 111,917
10/30/2014 12.57 12.778 12.55 12.58 52,931
10/29/2014 12.93 13.02 12.54 12.59 60,341
10/28/2014 12.52 13.14 12.36 13.06 69,673
10/27/2014 12.26 12.54 12.08 12.52 60,409
10/24/2014 12.25 12.31 12.09 12.19 98,246
10/23/2014 12.24 12.52 12.15 12.25 52,742
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?