Travelzoo (TZOO) Historical Stock Data
10.05 ↑0.70 (7.49%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TZOO is up 0.82% a day on average. There have been 14 days where Travelzoo closed green and 16 days where TZOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.28 | 10.05 | ↑$0.77 (8.30%) | 9.28 | 10.12 | 187K |
| 2024-07-25 | 8.08 | 9.35 | ↑$1.27 (15.72%) | 7.81 | 9.53 | 312.48K |
| 2024-07-24 | 8.87 | 8.71 | ↓$0.16 (-1.80%) | 8.66 | 9.00 | 59.42K |
| 2024-07-23 | 8.91 | 8.81 | ↓$0.10 (-1.12%) | 8.78 | 9.04 | 85.82K |
| 2024-07-22 | 8.56 | 8.90 | ↑$0.34 (3.97%) | 8.50 | 8.95 | 74.52K |
| 2024-07-19 | 8.51 | 8.46 | ↓$0.05 (-0.59%) | 8.41 | 8.64 | 66.97K |
| 2024-07-18 | 8.64 | 8.55 | ↓$0.10 (-1.10%) | 8.54 | 8.86 | 59.46K |
| 2024-07-17 | 8.53 | 8.62 | ↑$0.09 (1.06%) | 8.52 | 8.76 | 70.15K |
| 2024-07-16 | 8.31 | 8.53 | ↑$0.22 (2.65%) | 8.29 | 8.67 | 121.17K |
| 2024-07-15 | 7.89 | 8.22 | ↑$0.33 (4.18%) | 7.85 | 8.42 | 108K |
| 2024-07-12 | 7.59 | 7.79 | ↑$0.20 (2.64%) | 7.52 | 7.79 | 78.79K |
| 2024-07-11 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.44 | 7.65 | 49.73K |
| 2024-07-10 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.12 | 7.59 | 77.93K |
| 2024-07-09 | 7.54 | 7.35 | ↓$0.19 (-2.52%) | 7.35 | 7.58 | 39.97K |
| 2024-07-08 | 7.57 | 7.56 | ↓$0.01 (-0.13%) | 7.52 | 7.69 | 24.11K |
| 2024-07-05 | 7.61 | 7.56 | ↓$0.05 (-0.66%) | 7.47 | 7.65 | 31.44K |
| 2024-07-03 | 7.45 | 7.55 | ↑$0.10 (1.34%) | 7.40 | 7.56 | 23.22K |
| 2024-07-02 | 7.51 | 7.40 | ↓$0.11 (-1.46%) | 7.32 | 7.54 | 36.84K |
| 2024-07-01 | 7.61 | 7.49 | ↓$0.12 (-1.58%) | 7.47 | 7.71 | 50.73K |
| 2024-06-28 | 7.52 | 7.59 | ↑$0.07 (0.93%) | 7.39 | 7.62 | 64.68K |
| 2024-06-27 | 7.86 | 7.54 | ↓$0.32 (-4.07%) | 7.50 | 7.86 | 57.77K |
| 2024-06-26 | 7.86 | 7.81 | ↓$0.05 (-0.64%) | 7.78 | 7.91 | 50K |
| 2024-06-25 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.75 | 7.90 | 117.69K |
| 2024-06-24 | 7.98 | 7.82 | ↓$0.16 (-2.01%) | 7.73 | 7.98 | 32.17K |
| 2024-06-21 | 7.85 | 7.98 | ↑$0.13 (1.66%) | 7.78 | 7.98 | 61.63K |
| 2024-06-20 | 7.80 | 7.81 | ↑$0.01 (0.13%) | 7.71 | 7.88 | 63.05K |
| 2024-06-18 | 7.90 | 7.82 | ↓$0.08 (-1.01%) | 7.71 | 7.99 | 61.73K |
| 2024-06-17 | 7.77 | 7.88 | ↑$0.11 (1.42%) | 7.71 | 7.89 | 63.43K |
| 2024-06-14 | 7.79 | 7.76 | ↓$0.03 (-0.39%) | 7.57 | 7.79 | 51.41K |
| 2024-06-13 | 7.88 | 7.85 | ↓$0.03 (-0.38%) | 7.72 | 7.90 | 30.19K |
Create an account or log in to view more rows.
$TZOO I'm friggin bored. Just give us our money already
$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