Travelzoo (TZOO) Historical Stock Data
10.18 ↓0.42 (-3.96%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TZOO is up 0.14% a day on average. There have been 17 days where Travelzoo closed green and 13 days where TZOO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.06 | 9.98 | ↓$0.08 (-0.80%) | 9.80 | 10.15 | 142.82K |
2024-03-13 | 9.76 | 10.08 | ↑$0.32 (3.28%) | 9.76 | 10.38 | 286.28K |
2024-03-12 | 9.61 | 9.68 | ↑$0.07 (0.73%) | 9.59 | 9.93 | 125.70K |
2024-03-11 | 9.73 | 9.60 | ↓$0.13 (-1.34%) | 9.54 | 9.91 | 255.67K |
2024-03-08 | 9.39 | 9.64 | ↑$0.25 (2.66%) | 9.35 | 9.88 | 227.63K |
2024-03-07 | 8.93 | 9.31 | ↑$0.38 (4.26%) | 8.82 | 9.47 | 130.64K |
2024-03-06 | 8.57 | 8.89 | ↑$0.32 (3.73%) | 8.57 | 9.07 | 104.37K |
2024-03-05 | 8.30 | 8.54 | ↑$0.24 (2.89%) | 8.21 | 8.57 | 109.15K |
2024-03-04 | 8.85 | 8.41 | ↓$0.44 (-4.97%) | 8.22 | 8.88 | 224.16K |
2024-03-01 | 9.37 | 8.97 | ↓$0.40 (-4.27%) | 8.46 | 9.37 | 195.63K |
2024-02-29 | 9.16 | 9.45 | ↑$0.29 (3.17%) | 8.97 | 10.09 | 266.98K |
2024-02-28 | 9.74 | 8.92 | ↓$0.82 (-8.42%) | 8.84 | 9.74 | 169.34K |
2024-02-27 | 9.68 | 9.60 | ↓$0.08 (-0.83%) | 9.17 | 9.68 | 124.64K |
2024-02-26 | 9.10 | 9.55 | ↑$0.45 (4.95%) | 9.01 | 9.77 | 156.61K |
2024-02-23 | 9.37 | 9.22 | ↓$0.15 (-1.60%) | 9.08 | 9.37 | 46.46K |
2024-02-22 | 9.02 | 9.27 | ↑$0.25 (2.77%) | 8.95 | 9.30 | 61.23K |
2024-02-21 | 9.03 | 8.90 | ↓$0.13 (-1.44%) | 8.71 | 9.04 | 95.57K |
2024-02-20 | 8.95 | 9.06 | ↑$0.11 (1.23%) | 8.83 | 9.12 | 75.62K |
2024-02-16 | 9.15 | 8.97 | ↓$0.18 (-1.97%) | 8.88 | 9.15 | 50.22K |
2024-02-15 | 8.88 | 9.15 | ↑$0.27 (3.04%) | 8.75 | 9.24 | 131.81K |
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?