Travelzoo (TZOO) Historical Stock Data
8.58 ↑0.08 (0.94%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TZOO is down -0.54% a day on average. There have been 12 days where Travelzoo closed green and 18 days where TZOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.64 | 8.58 | ↓$0.06 (-0.69%) | 8.41 | 8.67 | 91.87K |
| 2024-04-25 | 8.59 | 8.50 | ↓$0.09 (-1.05%) | 8.20 | 8.60 | 112.57K |
| 2024-04-24 | 8.76 | 8.58 | ↓$0.18 (-2.05%) | 8.28 | 8.92 | 187.55K |
| 2024-04-23 | 9.38 | 9.33 | ↓$0.05 (-0.53%) | 9.14 | 9.49 | 65.64K |
| 2024-04-22 | 8.95 | 9.27 | ↑$0.32 (3.58%) | 8.85 | 9.38 | 95.71K |
| 2024-04-19 | 9.04 | 8.91 | ↓$0.13 (-1.44%) | 8.86 | 9.17 | 57.72K |
| 2024-04-18 | 8.85 | 9.03 | ↑$0.18 (2.03%) | 8.82 | 9.16 | 52.14K |
| 2024-04-17 | 9.03 | 8.84 | ↓$0.19 (-2.10%) | 8.83 | 9.11 | 45.14K |
| 2024-04-16 | 9.03 | 8.92 | ↓$0.11 (-1.22%) | 8.81 | 9.06 | 59.62K |
| 2024-04-15 | 9.15 | 9.05 | ↓$0.10 (-1.09%) | 8.91 | 9.34 | 52.48K |
| 2024-04-12 | 9.53 | 9.16 | ↓$0.37 (-3.88%) | 9.13 | 9.53 | 59.03K |
| 2024-04-11 | 9.52 | 9.56 | ↑$0.04 (0.42%) | 9.22 | 9.68 | 42.03K |
| 2024-04-10 | 10.09 | 9.53 | ↓$0.56 (-5.55%) | 9.47 | 10.09 | 60.22K |
| 2024-04-09 | 9.92 | 10.16 | ↑$0.24 (2.42%) | 9.89 | 10.17 | 50.76K |
| 2024-04-08 | 9.96 | 9.82 | ↓$0.14 (-1.41%) | 9.66 | 9.96 | 98.43K |
| 2024-04-05 | 9.74 | 9.95 | ↑$0.21 (2.16%) | 9.70 | 10.10 | 75.85K |
| 2024-04-04 | 9.80 | 9.84 | ↑$0.04 (0.41%) | 9.80 | 10.24 | 78.31K |
| 2024-04-03 | 9.88 | 9.81 | ↓$0.07 (-0.71%) | 9.81 | 10.14 | 63.95K |
| 2024-04-02 | 10.24 | 9.98 | ↓$0.26 (-2.54%) | 9.75 | 10.24 | 81.66K |
| 2024-04-01 | 10.34 | 10.33 | ↓$0.01 (-0.10%) | 10.08 | 10.65 | 142.41K |
| 2024-03-28 | 10.59 | 10.18 | ↓$0.41 (-3.87%) | 10.10 | 10.79 | 81.04K |
| 2024-03-27 | 11.11 | 10.60 | ↓$0.51 (-4.59%) | 10.41 | 11.11 | 101.93K |
| 2024-03-26 | 10.96 | 10.99 | ↑$0.03 (0.27%) | 10.80 | 11.23 | 120.91K |
| 2024-03-25 | 10.31 | 10.86 | ↑$0.55 (5.33%) | 10.31 | 10.99 | 171.75K |
| 2024-03-22 | 10.43 | 10.13 | ↓$0.30 (-2.88%) | 9.98 | 10.44 | 95.76K |
| 2024-03-21 | 10.76 | 10.38 | ↓$0.38 (-3.53%) | 10.35 | 10.76 | 85.57K |
| 2024-03-20 | 10.57 | 10.73 | ↑$0.16 (1.51%) | 10.43 | 10.83 | 180.67K |
| 2024-03-19 | 10.31 | 10.54 | ↑$0.23 (2.23%) | 10.25 | 10.70 | 190.93K |
| 2024-03-18 | 10.24 | 10.35 | ↑$0.11 (1.07%) | 10.09 | 10.55 | 188.68K |
| 2024-03-15 | 9.99 | 10.16 | ↑$0.17 (1.70%) | 9.83 | 10.42 | 200.74K |
Create an account or log in to view more rows.
$TZOO is the dump over
$TZOO looks good
$TZOO buy more doomers!!!
$TZOO bull trap confirmed
$TZOO I bought the dip
$TZOO gonna come down hard today
$TZOO i hate money so im buying
$TZOO damn lots of volume came after hours just now
what the?
$TZOO day trade is ok to buy here but sell later
$TZOO Bull flag forming?