TZOO

Historical Stock Prices

$19.08
*  
0.33
1.76%
Get TZOO Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 19.06 19.09 18.84 19.07 45,852
06/17/2014 18.67 19.2 18.62 19.06 55,221
06/16/2014 18.9 18.916 18.36 18.6 53,382
06/13/2014 18.83 18.989 18.68 18.86 23,435
06/12/2014 18.95 19.16 18.64 18.73 39,299
06/11/2014 19.426 19.426 18.83 18.93 32,524
06/10/2014 19.2 19.446 19.04 19.28 37,386
06/09/2014 19.14 19.47 19.14 19.3 48,382
06/06/2014 18.97 19.23 18.78 19.08 57,467
06/05/2014 18.38 19.02 18.32 18.85 170,851
06/04/2014 18.28 18.465 18.138 18.39 66,363
06/03/2014 18.73 18.82 18.3 18.43 79,428
06/02/2014 19.3 19.42 18.54 18.89 72,869
05/30/2014 19.46 19.47 19.19 19.25 67,701
05/29/2014 19.23 19.53 19.22 19.45 72,255
05/28/2014 19.43 19.66 19.3 19.42 75,721
05/27/2014 19.11 19.46 19.004 19.41 77,343
05/23/2014 18.31 19.05 18.1301 19.03 88,598
05/22/2014 18.3 18.51 18.0375 18.27 65,556
05/21/2014 18.41 18.41 17.92 18.3 46,009
05/20/2014 18.48 18.73 18.02 18.305 83,528
05/19/2014 18.73 18.81 18.24 18.59 69,605
05/16/2014 18.21 18.78 18 18.74 90,200
05/15/2014 18.08 18.28 17.96 18.24 84,258
05/14/2014 18.32 18.35 18.0399 18.1 81,554
05/13/2014 18.8 18.8 18.0904 18.21 79,711
05/12/2014 17.75 19 17.72 18.87 136,159
05/09/2014 17.34 17.58 17.226 17.53 102,167
05/08/2014 17.39 17.96 17.28 17.38 88,061
05/07/2014 17.65 17.81 17.31 17.48 99,040
05/06/2014 17.94 18.02 17.64 17.87 76,593
05/05/2014 18.18 18.2 17.91 18.01 89,085
05/02/2014 18.26 18.59 18.14 18.19 74,844
05/01/2014 17.91 18.4 17.62 18.28 120,435
04/30/2014 17.79 18.07 17.44 17.94 95,280
04/29/2014 17.63 18.03 17.44 17.84 127,840
04/28/2014 17.63 17.98 17.27 17.5 172,542
04/25/2014 17.64 17.6885 17.4 17.55 233,486
04/24/2014 17.68 18.04 17.3401 17.73 626,553
04/23/2014 17.55 17.67 17.171 17.48 344,978
04/22/2014 17.07 17.99 17.07 17.56 263,819
04/21/2014 17.32 17.6642 17.03 17.09 360,449
04/17/2014 18 18.75 17.33 17.35 424,956
04/16/2014 19.55 19.7 19.05 19.12 108,066
04/15/2014 19.72 19.72 18.97 19.36 98,787
04/14/2014 20.46 20.51 19.15 19.58 140,150
04/11/2014 21.01 21.25 20.02 20.32 115,516
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?