Travelzoo (TZOO) Historical Stock Data
6.12 ↑0.06 (0.99%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, TZOO is down -0.50% a day on average. There have been 13 days where Travelzoo closed green and 17 days where TZOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 6.03 | 6.12 | ↑$0.09 (1.49%) | 5.96 | 6.20 | 32.68K |
| 2022-06-30 | 6.05 | 6.06 | ↑$0.01 (0.17%) | 5.96 | 6.18 | 10.93K |
| 2022-06-29 | 6.35 | 6.16 | ↓$0.19 (-2.99%) | 5.99 | 6.39 | 44.39K |
| 2022-06-28 | 6.67 | 6.34 | ↓$0.33 (-4.95%) | 6.17 | 6.72 | 13.82K |
| 2022-06-27 | 6.88 | 6.57 | ↓$0.31 (-4.51%) | 6.42 | 6.88 | 35.19K |
| 2022-06-24 | 6.38 | 6.78 | ↑$0.40 (6.27%) | 6.20 | 6.92 | 130.17K |
| 2022-06-23 | 6.13 | 6.38 | ↑$0.25 (4.08%) | 5.83 | 6.56 | 87.27K |
| 2022-06-22 | 5.82 | 5.76 | ↓$0.06 (-0.95%) | 5.66 | 5.99 | 24.15K |
| 2022-06-21 | 6.13 | 5.90 | ↓$0.23 (-3.75%) | 5.88 | 6.14 | 24.49K |
| 2022-06-17 | 6.01 | 5.99 | ↓$0.02 (-0.33%) | 5.84 | 6.18 | 54.39K |
| 2022-06-16 | 6.21 | 5.91 | ↓$0.30 (-4.83%) | 5.78 | 6.21 | 91.86K |
| 2022-06-15 | 6.11 | 6.26 | ↑$0.15 (2.45%) | 6.00 | 6.44 | 46.91K |
| 2022-06-14 | 6.07 | 6.01 | ↓$0.06 (-0.99%) | 5.90 | 6.20 | 30.93K |
| 2022-06-13 | 6.44 | 6.06 | ↓$0.38 (-5.90%) | 5.89 | 6.45 | 152.32K |
| 2022-06-10 | 6.59 | 6.65 | ↑$0.06 (0.91%) | 6.45 | 6.79 | 46.02K |
| 2022-06-09 | 6.87 | 6.68 | ↓$0.19 (-2.77%) | 6.66 | 6.96 | 26.40K |
| 2022-06-08 | 7.01 | 6.96 | ↓$0.05 (-0.71%) | 6.76 | 7.24 | 126.51K |
| 2022-06-07 | 6.82 | 7.08 | ↑$0.26 (3.81%) | 6.81 | 7.22 | 79.50K |
| 2022-06-06 | 6.85 | 6.86 | ↑$0.01 (0.15%) | 6.57 | 7.04 | 33.81K |
| 2022-06-03 | 6.99 | 6.80 | ↓$0.19 (-2.72%) | 6.52 | 7.01 | 65.11K |
| 2022-06-02 | 6.73 | 6.98 | ↑$0.25 (3.71%) | 6.67 | 7.10 | 39.70K |
| 2022-06-01 | 6.89 | 6.78 | ↓$0.11 (-1.60%) | 6.54 | 6.89 | 25.32K |
| 2022-05-31 | 7.04 | 6.79 | ↓$0.25 (-3.55%) | 6.74 | 7.22 | 45.62K |
| 2022-05-27 | 6.97 | 7.23 | ↑$0.26 (3.73%) | 6.97 | 7.44 | 171.91K |
| 2022-05-26 | 6.66 | 6.87 | ↑$0.21 (3.15%) | 6.66 | 6.99 | 31.89K |
| 2022-05-25 | 6.23 | 6.65 | ↑$0.42 (6.74%) | 6.13 | 6.75 | 50.33K |
| 2022-05-24 | 6.35 | 6.18 | ↓$0.17 (-2.68%) | 5.86 | 6.39 | 86.36K |
| 2022-05-23 | 6.98 | 6.32 | ↓$0.66 (-9.46%) | 6.32 | 6.98 | 174.21K |
| 2022-05-20 | 7.10 | 6.90 | ↓$0.20 (-2.82%) | 6.79 | 7.10 | 36.36K |
| 2022-05-19 | 6.79 | 7.06 | ↑$0.27 (3.98%) | 6.77 | 7.56 | 52.92K |
Create an account or log in to view more rows.
$TZOO getting this mare ready to run today
$TZOO bear trap
$TZOO steady steady n hold
$TZOO the greatest stock of all time
will not bow to the shorts
oh yeah
$TZOO bull trap confirmed
$TZOO Very bullish action
$TZOO It’s that TIME!! To Double down!
$TZOO looks like a loading
$TZOO I would not be a bear now
$TZOO wow
looking like it’s going to be a monster day!