Quantcast
TZOO

Travelzoo Common Stock Historical Stock Prices

$13.49
*  
0.35
2.53%
Get TZOO Alerts
*Delayed - data as of Mar. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 13.82 13.82 13.35 13.49 76,774
03/25/2019 13.82 13.82 13.35 13.49 76,774
03/22/2019 13.71 14.1119 13.2258 13.84 53,871
03/21/2019 13.75 14.25 13.18 13.83 59,984
03/20/2019 14.24 14.25 13.5 13.81 55,449
03/19/2019 14.9 14.9103 14.1 14.24 61,584
03/18/2019 14.33 15.08 14.3055 14.89 135,025
03/15/2019 13.65 14.3989 13.65 14.14 97,555
03/14/2019 13.46 13.73 13.38 13.64 43,475
03/13/2019 13.35 13.74 13.31 13.46 129,135
03/12/2019 13.4 14.05 13.095 13.35 97,590
03/11/2019 12.98 13.3 12.778 13.26 73,563
03/08/2019 12.7 13.055 12.44 12.85 47,785
03/07/2019 13.1 13.14 12.74 12.82 26,254
03/06/2019 13.34 13.55 12.71 13.09 87,693
03/05/2019 13.07 13.69 13.07 13.43 62,757
03/04/2019 13.32 13.33 12.6 13.04 89,934
03/01/2019 13.33 13.39 13.01 13.32 34,379
02/28/2019 13.63 13.65 13.2 13.27 64,245
02/27/2019 13.54 13.9 13.11 13.72 71,169
02/26/2019 12.76 14.065 12.76 13.59 161,181
02/25/2019 14.97 15.5999 12.4986 12.71 248,448
02/22/2019 14.29 14.86 14.24 14.8 54,104
02/21/2019 14.74 14.82 13.9204 14.26 166,279
02/20/2019 14.72 15.35 14.5503 14.72 110,928
02/19/2019 16.47 16.5 14.54 14.69 169,555
02/15/2019 15.99 16.63 15.9695 16.46 165,238
02/14/2019 17.45 17.45 15.8 15.99 115,165
02/13/2019 18.01 18.1699 16.72 17.18 151,173
02/12/2019 17.55 18.33 17.52 18.19 168,464
02/11/2019 16.97 18.3 16.6 17.61 227,216
02/08/2019 15.49 16.89 15.3089 16.62 189,471
02/07/2019 14.96 15.65 14.32 15.58 200,564
02/06/2019 14.81 15.38 13.3601 15.12 243,381
02/05/2019 12.77 13.54 12.77 13.21 102,050
02/04/2019 12.62 13 12.44 12.86 23,429
02/01/2019 12.3 12.87 12.18 12.63 49,740
01/31/2019 12.34 12.44 11.94 12.3 139,814
01/30/2019 12.32 12.62 12.24 12.33 104,875
01/29/2019 13.39 13.55 12.02 12.13 153,304
01/28/2019 13.36 14.25 13.27 13.38 103,429
01/25/2019 12.88 13.5 12.62 13.38 143,994
01/24/2019 12.45 12.9 12.32 12.76 112,815
01/23/2019 12.31 12.9358 12.31 12.44 212,777
01/22/2019 12.52 13.05 12.1 12.3 214,805
01/18/2019 12.1 12.58 11.82 12.54 77,857
01/17/2019 11.61 12.12 11.54 12 42,665
01/16/2019 11.95 11.9613 11.39 11.68 36,798
01/15/2019 11.33 12.48 11.33 11.94 111,407
01/14/2019 10.96 11.46 10.82 11.32 66,279
01/11/2019 11.06 11.2068 10.8001 11.05 26,933
01/10/2019 11.18 11.3 10.87 11.05 56,647
01/09/2019 10.93 12.3255 10.81 11.28 123,381
01/08/2019 9.63 11.09 9.62 10.9 117,775
01/07/2019 9.88 9.97 9.49 9.52 54,182
01/04/2019 8.99 10 8.96 9.85 85,258
01/03/2019 9.04 9.57 8.72 8.87 72,196
01/02/2019 9.68 9.68 8.85 9.05 166,381
12/31/2018 8.04 10 8.04 9.83 219,557
12/28/2018 7.9 8.2 7.77 7.94 36,098
12/27/2018 7.74 8.19 7.56 7.82 30,159
12/26/2018 7.84 8.13 7.61 7.85 45,584
*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?

Smart Portfolio