TZOO

Historical Stock Prices

$8.86
*  
0.23
2.53%
Get TZOO Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 8.97 9.15 8.81 8.86 58,006
09/03/2015 9.24 9.4676 9.07 9.09 84,148
09/02/2015 9.33 9.49 9.01 9.23 61,433
09/01/2015 9.44 9.65 9.1 9.2 64,655
08/31/2015 9.54 9.93 9.5 9.6 101,475
08/28/2015 9.05 9.9 9.05 9.85 139,640
08/27/2015 8.99 9.114 8.77 9.09 85,822
08/26/2015 8.61 8.84 8.48 8.83 71,507
08/25/2015 8.87 8.87 8.45 8.48 94,900
08/24/2015 8.5 8.83 8.3 8.58 135,778
08/21/2015 8.5 8.88 8.5 8.68 53,909
08/20/2015 8.55 8.8 8.53 8.65 52,568
08/19/2015 8.72 8.79 8.54 8.64 43,773
08/18/2015 8.83 9.1 8.72 8.75 107,246
08/17/2015 8.76 8.95 8.73 8.85 27,819
08/14/2015 8.69 8.83 8.6701 8.79 52,503
08/13/2015 8.79 8.83 8.61 8.66 64,195
08/12/2015 8.63 8.8 8.55 8.8 44,594
08/11/2015 8.83 8.89 8.74 8.76 62,204
08/10/2015 8.7 9 8.68 8.96 122,433
08/07/2015 8.85 9.05 8.6 8.67 89,960
08/06/2015 8.77 9.02 8.72 8.87 75,361
08/05/2015 8.81 9.05 8.7 8.79 159,786
08/04/2015 8.85 8.98 8.7 8.77 71,006
08/03/2015 8.88 8.96 8.67 8.82 118,313
07/31/2015 9 9.14 8.85 8.94 140,582
07/30/2015 8.78 9.03 8.73 8.95 114,168
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
04/28/2015 14.13 14.2897 13.62 13.68 323,650
04/27/2015 12.94 14.26 12.87 13.96 800,129
04/24/2015 12.99 13.11 12.74 12.89 158,337
04/23/2015 13.01 13.25 12.74 13.03 244,050
04/22/2015 13.1 13.55 12.8 13.06 398,063
04/21/2015 13.33 13.4 12.76 13.08 275,498
04/20/2015 13.19 13.62 13.0101 13.14 512,315
04/17/2015 13.22 13.33 12.44 12.99 992,806
04/16/2015 11.76 13.71 11.6 13.57 2,290,638
04/15/2015 9.85 10.32 9.7201 10.28 300,621
04/14/2015 9.46 9.94 9.34 9.77 138,951
04/13/2015 9.54 9.67 9.4 9.49 60,482
04/10/2015 9.94 10.05 9.51 9.57 73,457
04/09/2015 9.9 9.979 9.81 9.86 38,885
04/08/2015 9.71 9.9 9.53 9.87 95,656
04/07/2015 9.69 9.81 9.641 9.67 54,489
04/06/2015 9.37 9.6982 9.34 9.69 61,906
04/02/2015 9.49 9.65 9.37 9.39 67,267
04/01/2015 9.66 9.75 9.5 9.53 68,564
03/31/2015 9.65 9.7425 9.62 9.64 20,562
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
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
10/22/2014 12.21 12.5199 12.11 12.17 115,055
10/21/2014 12.72 12.79 12.07 12.21 190,500
10/20/2014 13.22 13.23 12.66 12.74 118,232
10/17/2014 13.4 13.433 13.1 13.22 124,535
10/16/2014 13.08 13.68 12.24 13.33 261,712
10/15/2014 14.82 15.29 14.35 14.86 167,663
10/14/2014 14.78 14.93 14.62 14.85 89,694
10/13/2014 14.36 14.94 14.36 14.58 64,929
10/10/2014 14.66 14.82 14.367 14.4 49,668
10/09/2014 15.52 15.52 14.73 14.75 51,192
10/08/2014 15.42 15.5 15.25 15.49 53,004
10/07/2014 15.65 15.92 15.38 15.44 37,622
10/06/2014 16 16.09 15.43 15.8 59,507
10/03/2014 15.98 16.26 15.81 15.86 36,568
10/02/2014 15.21 15.93 15.21 15.8 62,443
10/01/2014 15.5 15.595 15.04 15.27 71,181
09/30/2014 15.67 15.76 15.5 15.5 68,886
09/29/2014 15.74 15.84 15.58 15.75 38,529
09/26/2014 15.74 15.9173 15.73 15.88 16,860
09/25/2014 15.93 15.93 15.5601 15.73 42,813
09/24/2014 15.93 16.07 15.83 15.99 13,420
09/23/2014 16.05 16.167 15.86 15.92 88,809
09/22/2014 15.94 16.055 15.8 15.99 45,160
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
*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?