TZOO

Travelzoo Inc. Historical Stock Prices

$13.06
*  
0.18
1.4%
Get TZOO Alerts
*Delayed - data as of Dec. 17, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.93  13.09  12.74  13.06 74,453
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
09/03/2014 17.15 17.33 17.08 17.29 46,377
09/02/2014 17.18 17.23 16.97 17.06 30,386
08/29/2014 17.05 17.1707 16.95 17.05 23,703
08/28/2014 17.05 17.45 17.04 17.05 23,378
08/27/2014 17.23 17.23 17 17.05 24,191
08/26/2014 17.31 17.31 17.09 17.21 45,856
08/25/2014 17.5 17.5 17.16 17.3 29,636
08/22/2014 17.4 17.49 17.22 17.43 33,967
08/21/2014 17.15 17.4 16.9501 17.4 26,218
08/20/2014 17.21 17.23 17 17.09 23,439
08/19/2014 17.44 17.44 17.05 17.25 26,257
08/18/2014 17.39 17.4101 17.27 17.35 28,242
08/15/2014 17.35 17.35 16.99 17.15 54,332
08/14/2014 17.13 17.32 17.01 17.24 36,014
08/13/2014 17.29 17.35 17.08 17.08 22,564
08/12/2014 17.29 17.36 16.97 17.18 28,929
08/11/2014 17.02 17.48 17.02 17.31 42,477
08/08/2014 16.98 17.18 16.88 17 42,513
08/07/2014 17.21 17.324 16.85 16.92 79,291
08/06/2014 16.9 17.35 16.9 17.09 45,593
08/05/2014 17.08 17.13 16.81 17.07 57,093
08/04/2014 16.8 17.35 16.65 17.12 50,646
08/01/2014 17.21 17.21 16.53 16.73 62,344
07/31/2014 17.24 17.37 17.1 17.24 48,323
07/30/2014 17.5 17.5 17.27 17.42 51,873
07/29/2014 17.32 17.5 17.14 17.44 62,537
07/28/2014 17.66 17.66 17.135 17.28 106,512
07/25/2014 17.45 17.61 17.35 17.52 54,079
07/24/2014 17.59 17.825 17.45 17.57 44,384
07/23/2014 17.62 17.775 17.54 17.58 54,622
07/22/2014 17.82 18.12 17.53 17.59 70,010
07/21/2014 17.48 17.88 17.255 17.77 59,734
07/18/2014 17.41 17.59 16.78 17.56 226,865
07/17/2014 18.1 19.182 17.5 17.59 320,842
07/16/2014 18.87 19.23 18.58 18.99 145,424
07/15/2014 19.06 19.06 18.57 18.68 72,952
07/14/2014 19.38 19.38 18.88 19.04 75,988
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
04/10/2014 22.47 22.47 21.1 21.25 125,663
04/09/2014 22.5 22.59 22.23 22.57 37,568
04/08/2014 22.47 22.989 22.26 22.5 47,088
04/07/2014 22.37 22.73 22.11 22.37 63,480
04/04/2014 23.53 23.53 22.225 22.55 74,111
04/03/2014 23.41 23.55 23.24 23.35 65,471
04/02/2014 23.34 23.55 23.2 23.48 50,182
04/01/2014 22.87 23.3189 22.72 23.23 70,134
03/31/2014 22.91 23.39 22.72 22.9 36,238
03/28/2014 22.53 23.01 22.53 22.85 104,924
03/27/2014 22.29 22.72 22.09 22.56 72,469
03/26/2014 22.85 22.85 22.18 22.25 63,488
03/25/2014 22.47 22.89 22.27 22.7 55,265
03/24/2014 22.39 22.41 21.85 22.35 113,853
03/21/2014 22.52 22.9 22.22 22.35 106,395
03/20/2014 22.83 22.83 22.35 22.5 38,124
03/19/2014 23.08 23.105 22.52 22.92 55,389
03/18/2014 22.82 23.25 22.62 23.02 33,513
03/17/2014 22.49 22.85 22.31 22.77 34,570
03/14/2014 22.54 22.61 22.22 22.51 31,105
03/13/2014 23.55 23.79 22.57 22.58 60,246
03/12/2014 23 23.42 22.751 23.32 33,485
03/11/2014 23.99 23.99 23 23.14 64,355
03/10/2014 24.02 24.11 23.715 23.92 42,606
03/07/2014 24.18 24.27 23.66 24.12 57,262
03/06/2014 24.18 24.25 23.95 24.01 36,331
03/05/2014 23.92 24.17 23.82 24.09 43,895
03/04/2014 23.84 24.19 23.75 24.02 80,763
03/03/2014 23.36 23.83 22.77 23.57 118,496
02/28/2014 23.43 24.04 23.41 23.62 82,660
02/27/2014 22.76 23.49 22.7 23.45 96,365
02/26/2014 22.74 22.995 22.68 22.87 89,643
02/25/2014 23.585 23.585 22.72 22.8 103,031
02/24/2014 23.12 23.74 23.12 23.44 69,616
02/21/2014 23.66 23.79 23.245 23.53 91,203
02/20/2014 23.21 23.51 23.01 23.48 56,948
02/19/2014 23.5 23.73 23.18 23.25 85,664
02/18/2014 22.87 23.67 22.53 23.6 92,246
02/14/2014 22.84 23.06 22.39 22.76 57,621
02/13/2014 22.49 23.1 22.4 22.86 103,525
02/12/2014 22.69 23.039 22.1 22.6 88,089
02/11/2014 22.86 22.95 22.39 22.59 82,411
02/10/2014 22.13 22.81 21.95 22.8 90,361
02/07/2014 22.23 22.23 21.79 22.14 82,384
02/06/2014 21.93 22.21 21.8 22 73,081
02/05/2014 21.92 22.07 21.35 21.915 80,978
02/04/2014 22 22.27 21.8925 22.02 57,757
02/03/2014 22.17 22.415 21.73 22.04 110,132
01/31/2014 22.17 22.56 22.17 22.28 83,952
01/30/2014 22.35 22.76 22.1 22.57 128,013
01/29/2014 23.26 23.26 22 22.31 135,079
01/28/2014 23.08 23.29 22.76 23.06 179,043
01/27/2014 23.56 24.04 22.865 22.99 131,227
01/24/2014 24.37 24.37 23.35 23.61 123,061
01/23/2014 26.02 26.98 23.29 24.75 387,623
01/22/2014 23.11 24.05 23.11 24.02 215,577
01/21/2014 22.77 23.17 22.731 23.1 130,515
01/17/2014 22.8 22.9399 22.65 22.73 91,609
01/16/2014 22.47 23.09 22.2 22.9 152,628
01/15/2014 21.39 23.18 21.26 22.44 225,426
01/14/2014 21.29 21.39 21.12 21.32 68,785
01/13/2014 20.84 21.53 20.67 21.29 252,018
01/10/2014 20.99 21.365 20.9 20.91 85,421
01/09/2014 21.3 21.7999 20.79 20.91 179,781
01/08/2014 22.31 23.25 19.16 21.38 1,108,186
01/07/2014 21.34 22.27 21.1675 22.26 159,906
01/06/2014 21.34 21.61 20.955 21.34 52,562
01/03/2014 21.05 21.35 20.6102 21.34 39,454
01/02/2014 21.3 21.31 20.85 21.04 62,325
12/31/2013 21.71 21.875 21.29 21.32 81,493
12/30/2013 21.5 21.84 21.3301 21.74 62,398
12/27/2013 21.27 21.64 21.19 21.57 45,342
12/26/2013 21.84 21.9 21.2 21.33 72,352
12/24/2013 21.06 21.95 21.06 21.82 48,016
12/23/2013 21.09 21.35 20.96 21.1 227,037
12/20/2013 20.98 21.27 20.84 21.12 197,011
12/19/2013 21.44 21.49 20.86 20.95 108,640
12/18/2013 21.13 21.45 21.05 21.44 104,541
12/17/2013 21.05 21.21 20.96 21.05 103,057
12/16/2013 21.06 21.199 20.93 21.04 85,096
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?