TZOO

Travelzoo Inc. Historical Stock Prices

$8.79
*  
0.02
0.23%
Get TZOO Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-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  8.84  9.42  8.77  8.79 211,162
07/29/2015 8.84 9.42 8.77 8.79 211,162
07/28/2015 8.63 9.1 8.5 8.81 134,463
07/27/2015 8.76 8.83 8.52 8.55 94,685
07/24/2015 9.01 9.2 8.625 8.71 185,024
07/23/2015 9.05 9.279 8.98 9.08 133,885
07/22/2015 9.35 9.389 8.98 9 204,782
07/21/2015 9.22 9.62 9.08 9.45 154,492
07/20/2015 9.5 9.52 9.13 9.21 260,947
07/17/2015 10.13 10.23 9.5 9.56 355,423
07/16/2015 12.73 12.78 10.12 10.12 705,798
07/15/2015 12.24 12.55 11.88 12.53 254,040
07/14/2015 12.48 12.7 12.14 12.2 107,025
07/13/2015 11.9 12.57 11.9 12.52 116,885
07/10/2015 11.9 12.13 11.82 11.95 56,761
07/09/2015 11.95 12.18 11.65 11.76 102,031
07/08/2015 11 12.46 10.803 11.99 291,808
07/07/2015 11.05 11.05 10.44 10.95 102,983
07/06/2015 11.42 11.54 10.95 11.07 117,433
07/02/2015 10.92 11.22 10.675 11.17 116,414
07/01/2015 11.49 11.49 10.66 10.89 74,360
06/30/2015 10.94 11.29 10.89 11.28 260,270
06/29/2015 10.96 11.04 10.8 10.82 84,511
06/26/2015 11.7 11.7 10.95 11.17 158,463
06/25/2015 11.52 11.81 11.45 11.73 106,298
06/24/2015 11.85 11.85 11.45 11.52 63,251
06/23/2015 10.97 11.98 10.8 11.83 96,832
06/22/2015 11.12 11.22 10.8 11.02 100,514
06/19/2015 11.48 11.48 11.05 11.06 87,494
06/18/2015 11.43 11.63 11.339 11.44 62,523
06/17/2015 11.51 11.76 11.31 11.46 40,404
06/16/2015 11.54 11.62 11.444 11.51 46,084
06/15/2015 11.6 11.73 11.41 11.61 54,854
06/12/2015 11.64 11.76 11.62 11.67 46,846
06/11/2015 11.72 11.8 11.55 11.74 76,546
06/10/2015 11.76 11.92 11.5601 11.74 46,031
06/09/2015 11.93 12.02 11.69 11.73 36,556
06/08/2015 12.15 12.3 11.84 11.93 63,117
06/05/2015 11.88 12.23 11.85 12.19 57,073
06/04/2015 12.44 12.44 11.77 11.92 85,379
06/03/2015 12.4 12.555 12.337 12.48 46,090
06/02/2015 12.47 12.57 12.29 12.4 55,855
06/01/2015 12.07 12.58 12.05 12.45 140,221
05/29/2015 12.68 12.86 12.02 12.06 160,347
05/28/2015 12.67 12.7902 12.41 12.71 66,605
05/27/2015 12.62 12.84 12.61 12.67 72,044
05/26/2015 13.03 13.19 12.57 12.68 133,257
05/22/2015 13.12 13.43 13.03 13.07 101,863
05/21/2015 13.21 13.36 13 13.11 95,195
05/20/2015 13.21 13.475 13.17 13.24 79,549
05/19/2015 13.45 13.64 13.07 13.21 117,036
05/18/2015 13.32 13.54 13.03 13.43 226,381
05/15/2015 13.35 13.63 13.22 13.47 105,661
05/14/2015 13.39 13.84 13.21 13.37 160,451
05/13/2015 13.37 13.66 13.21 13.58 99,088
05/12/2015 13.57 13.57 13.23 13.38 167,920
05/11/2015 13.36 13.8372 13.33 13.67 98,935
05/08/2015 13.49 13.77 13.34 13.54 82,790
05/07/2015 13.32 13.66 13.13 13.34 117,157
05/06/2015 13.35 13.48 13.17 13.32 104,342
05/05/2015 13.87 13.98 13.16 13.37 228,264
05/04/2015 13.61 14.18 13.37 13.91 213,175
05/01/2015 13.31 13.76 13.16 13.62 140,239
04/30/2015 13.45 13.53 13.02 13.14 245,073
04/29/2015 13.56 13.81 13.33 13.5 170,564
*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?