Dark

TZOO
Travelzoo Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:21:58 PM EDT

7.11USD-1.113%(-0.08)59,562

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:24:30 AM EDT

7.37USD+2.503%(+0.18)0

After-hours

Aug 10, 2026 4:37:30 PM EDT

7.29USD+0.776%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	7.2000	7.2600	7.1100	7.1100	-1.113%	59,562	0.000%
2026-08-10	7.3400	7.6000	7.1900	7.1900	-1.910%	75,539	-1.113%
2026-08-07	7.1600	7.4000	7.1600	7.3300	+2.661%	46,572	-3.001%
2026-08-06	7.0000	7.2100	6.8600	7.1400	+0.422%	101,481	-0.420%
2026-08-05	7.5000	7.5000	7.0601	7.1100	-5.200%	59,833	0.000%
2026-08-04	7.4500	7.6700	7.3300	7.5000	+1.626%	67,949	-5.200%
2026-08-03	7.2100	7.4600	7.0500	7.3800	+2.075%	94,176	-3.659%
2026-07-31	7.0200	7.3300	7.0200	7.2300	+1.403%	154,723	-1.660%
2026-07-30	7.2800	7.5000	6.7501	7.1300	-4.424%	178,996	-0.281%
2026-07-29	7.5900	7.6900	7.2210	7.4600	-1.453%	204,927	-4.692%
2026-07-28	6.7700	7.8800	6.6800	7.5700	-25.857%	589,388	-6.077%
2026-07-27	9.9900	10.4400	9.9900	10.2100	+1.845%	96,903	-30.362%
2026-07-24	10.0000	10.1500	9.9900	10.0250	+0.250%	45,993	-29.077%
2026-07-23	10.2000	10.3000	9.7000	10.0000	-2.248%	75,820	-28.900%
2026-07-22	10.4300	10.4820	10.1850	10.2300	-2.479%	84,480	-30.499%
2026-07-21	10.9500	11.0200	10.4500	10.4900	-4.506%	90,627	-32.221%
2026-07-20	10.8600	11.0650	10.6800	10.9850	+0.411%	45,738	-35.275%
2026-07-17	10.9000	10.9715	10.6000	10.9400	-0.545%	49,350	-35.009%
2026-07-16	11.0800	11.1900	10.8045	11.0000	-0.722%	62,142	-35.364%
2026-07-15	10.7900	11.1000	10.6000	11.0800	+2.688%	57,923	-35.830%
2026-07-14	11.0000	11.0450	10.5500	10.7900	-2.705%	74,512	-34.106%
2026-07-13	10.9100	11.2350	10.9100	11.0900	+1.557%	108,074	-35.888%
2026-07-10	11.0600	11.2650	10.7900	10.9200	-1.266%	56,522	-34.890%
2026-07-09	10.8400	11.1800	10.8085	11.0600	+2.502%	96,831	-35.714%
2026-07-08	11.2300	11.2300	10.5200	10.7900	-5.517%	86,699	-34.106%
2026-07-07	11.7700	11.7900	11.3000	11.4200	-2.891%	77,967	-37.741%
2026-07-06	11.6200	12.0000	11.6200	11.7600	+0.858%	41,545	-39.541%
2026-07-02	12.1600	12.3400	11.5000	11.6600	-3.716%	90,394	-39.022%
2026-07-01	11.7600	12.3900	11.7600	12.1100	+3.682%	182,027	-41.288%
2026-06-30	11.5300	11.9800	11.4300	11.6800	+0.777%	82,809	-39.127%
2026-06-29	11.2100	12.0000	11.2100	11.5900	+3.853%	183,131	-38.654%
2026-06-26	10.8900	11.4000	10.0700	11.1600	+2.762%	826,058	-36.290%
2026-06-25	10.7100	10.8750	10.2584	10.8600	+1.306%	209,272	-34.530%
2026-06-24	11.1700	11.7100	10.6800	10.7200	-3.162%	155,084	-33.675%
2026-06-23	11.3600	11.7000	11.0650	11.0700	-2.553%	118,096	-35.772%
2026-06-22	10.9500	11.5000	10.8300	11.3600	+3.650%	95,306	-37.412%
2026-06-18	10.7500	11.2800	10.6950	10.9600	+3.396%	174,392	-35.128%
2026-06-17	10.7600	10.8900	10.4000	10.6000	-1.487%	77,948	-32.925%
2026-06-16	10.7800	10.9500	10.6400	10.7600	0.000%	124,987	-33.922%
2026-06-15	10.9000	11.2500	10.7200	10.7600	+0.280%	84,314	-33.922%
2026-06-12	10.1400	10.7400	10.0850	10.7300	+6.979%	100,640	-33.737%
2026-06-11	10.0500	10.1100	9.8176	10.0300	-0.100%	44,515	-29.113%
2026-06-10	10.1800	10.3050	10.0400	10.0400	-1.084%	69,366	-29.183%
2026-06-09	10.1100	10.3500	9.9200	10.1500	+0.396%	57,632	-29.951%
2026-06-08	9.9800	10.3000	9.9800	10.1100	+1.303%	51,409	-29.674%
2026-06-05	9.7900	10.0450	9.7100	9.9800	+1.941%	140,875	-28.758%
2026-06-04	9.6800	10.2000	9.6800	9.7900	+1.136%	91,819	-27.375%
2026-06-03	10.1000	10.1700	9.6200	9.6800	-5.376%	80,169	-26.550%
2026-06-02	10.4900	10.7100	10.1908	10.2300	-4.482%	67,278	-30.499%
2026-06-01	10.6800	10.8600	10.2750	10.7100	0.000%	76,119	-33.613%
2026-05-29	10.4000	10.9600	10.3000	10.7100	+1.903%	101,255	-33.613%
2026-05-28	10.1000	10.6600	10.0900	10.5100	+3.649%	99,631	-32.350%
2026-05-27	10.1100	10.3195	9.9101	10.1400	+0.198%	64,940	-29.882%
2026-05-26	10.0300	10.3999	9.8500	10.1200	+0.897%	107,244	-29.743%
2026-05-22	9.5900	10.1918	9.4300	10.0300	+5.690%	162,736	-29.113%
2026-05-21	9.2400	9.5300	9.0700	9.4900	+1.715%	82,763	-25.079%
2026-05-20	9.1100	9.4000	9.0100	9.3300	+1.967%	62,733	-23.794%
2026-05-19	9.2700	9.5800	9.1200	9.1500	-1.507%	47,380	-22.295%
2026-05-18	9.3100	9.5100	9.1100	9.2900	-0.322%	106,312	-23.466%
2026-05-15	8.9100	9.3600	8.8700	9.3200	+3.212%	74,863	-23.712%
2026-05-14	8.9800	9.1500	8.8576	9.0300	+1.233%	47,225	-21.262%
2026-05-13	8.8400	9.0800	8.7200	8.9200	-0.557%	88,231	-20.291%
2026-05-12	8.7000	8.9800	8.4700	8.9700	+2.749%	116,916	-20.736%
2026-05-11	8.9300	8.9300	8.2200	8.7300	-2.240%	230,932	-18.557%
2026-05-08	9.3000	9.3000	8.9000	8.9300	-4.390%	82,630	-20.381%
2026-05-07	9.0900	9.8500	9.0450	9.3400	+2.750%	205,415	-23.876%
2026-05-06	9.3600	9.4899	8.9132	9.0900	-2.468%	107,822	-21.782%
2026-05-05	9.2800	9.4050	9.0100	9.3200	+0.539%	85,552	-23.712%
2026-05-04	9.8200	10.1400	9.2400	9.2700	-5.408%	152,268	-23.301%
2026-05-01	9.8000	9.9400	9.3100	9.8000	+0.102%	145,309	-27.449%
2026-04-30	9.6200	9.9550	9.2000	9.7900	+0.513%	142,554	-27.375%
2026-04-29	10.3000	10.4000	9.1401	9.7400	-6.972%	279,291	-27.002%
2026-04-28	9.8100	10.5300	9.7000	10.4700	+6.728%	276,461	-32.092%
2026-04-27	9.5400	10.1700	9.4200	9.8100	+1.134%	318,319	-27.523%
2026-04-24	9.8200	10.4500	8.6100	9.7000	+2.321%	737,129	-26.701%
2026-04-23	9.7700	11.9798	9.2000	9.4800	+26.569%	5,208,642	-25.000%
2026-04-22	7.3400	7.5000	7.2300	7.4900	+2.462%	90,412	-5.073%
2026-04-21	7.3700	7.6200	7.2100	7.3100	-0.679%	92,962	-2.736%
2026-04-20	7.1800	7.4500	7.1500	7.3600	+1.657%	102,591	-3.397%
2026-04-17	6.7800	7.3250	6.7800	7.2400	+7.101%	130,893	-1.796%
2026-04-16	6.7800	7.0407	6.7000	6.7600	-0.295%	127,933	+5.178%
2026-04-15	6.6300	7.0100	6.6200	6.7800	+0.743%	125,484	+4.867%
2026-04-14	6.4500	6.7300	6.2001	6.7300	+5.156%	206,542	+5.646%
2026-04-13	6.1600	6.4448	6.0000	6.4000	+3.393%	105,021	+11.094%
2026-04-10	6.3600	6.3600	6.0400	6.1900	-2.212%	92,125	+14.863%
2026-04-09	6.1200	6.3500	5.9900	6.3300	+2.097%	114,095	+12.322%
2026-04-08	6.1700	6.2813	5.9750	6.2000	+4.730%	65,169	+14.677%
2026-04-07	5.9300	6.0300	5.8200	5.9200	-1.498%	70,663	+20.101%
2026-04-06	5.9000	6.0900	5.8300	6.0100	+1.864%	71,720	+18.303%
2026-04-02	5.6300	5.9100	5.6300	5.9000	+1.900%	40,403	+20.508%
2026-04-01	5.9700	5.9800	5.7200	5.7900	-2.196%	63,468	+22.798%
2026-03-31	5.7400	5.9900	5.5100	5.9200	+4.594%	76,037	+20.101%
2026-03-30	5.7600	5.8200	5.4500	5.6600	-0.702%	104,992	+25.618%
2026-03-27	6.1200	6.1301	5.6800	5.7000	-7.916%	104,625	+24.737%
2026-03-26	6.3300	6.5650	6.1500	6.1900	-3.432%	46,142	+14.863%
2026-03-25	6.2900	6.4900	6.2500	6.4100	+3.890%	115,997	+10.920%
2026-03-24	6.1500	6.3100	6.1500	6.1700	-1.122%	71,614	+15.235%
2026-03-23	6.2500	6.4000	6.2150	6.2400	+0.161%	60,015	+13.942%
2026-03-20	6.4700	6.4700	5.9400	6.2300	-4.006%	291,938	+14.125%
2026-03-19	6.3700	6.6200	6.3000	6.4900	+0.933%	116,050	+9.553%
2026-03-18	6.2000	6.5400	6.1700	6.4300	+3.210%	202,575	+10.575%
2026-03-17	6.3200	6.5000	6.1500	6.2300	-1.890%	68,767	+14.125%
2026-03-16	6.3000	6.4799	6.3000	6.3500	+1.115%	86,098	+11.969%
2026-03-13	6.3500	6.4000	6.1600	6.2800	-0.159%	162,402	+13.217%
2026-03-12	6.3600	6.5700	6.2000	6.2900	-2.932%	184,338	+13.037%
2026-03-11	6.3000	6.5650	6.1600	6.4800	+2.047%	175,646	+9.722%
2026-03-10	6.5000	6.6300	6.2701	6.3500	-4.367%	138,468	+11.969%
2026-03-09	6.5700	6.6600	6.2700	6.6400	-1.190%	190,837	+7.078%
2026-03-06	6.7500	7.3470	6.7000	6.7200	-3.448%	307,126	+5.804%
2026-03-05	6.6800	7.2600	6.5100	6.9600	+10.828%	518,189	+2.155%
2026-03-04	6.3800	6.4900	6.1700	6.2800	-1.258%	118,890	+13.217%
2026-03-03	6.2800	6.4400	6.1001	6.3600	-1.242%	120,136	+11.792%
2026-03-02	6.3000	6.5300	6.1200	6.4400	-0.155%	210,028	+10.404%
2026-02-27	6.4700	6.5000	6.2100	6.4500	-2.273%	153,040	+10.233%
2026-02-26	6.4400	6.7342	6.3500	6.6000	+3.611%	198,081	+7.727%
2026-02-25	5.9800	6.4000	5.8800	6.3700	+15.190%	463,095	+11.617%
2026-02-24	5.3700	5.6000	5.3000	5.5300	+2.597%	275,894	+28.571%
2026-02-23	5.3800	5.6900	5.2500	5.3900	-0.185%	329,831	+31.911%
2026-02-20	5.0100	5.4200	4.8450	5.4000	+6.931%	268,561	+31.667%
2026-02-19	5.0700	5.2400	4.7150	5.0500	-10.935%	422,558	+40.792%
2026-02-18	5.5100	5.7000	5.3200	5.6700	+2.717%	187,136	+25.397%
2026-02-17	5.3700	5.5700	5.2800	5.5200	+2.793%	144,108	+28.804%
2026-02-13	5.3300	5.5400	5.3000	5.3700	+0.940%	197,892	+32.402%
2026-02-12	5.4600	5.4895	5.2800	5.3200	-2.564%	92,160	+33.647%
2026-02-11	5.5300	5.5300	5.2500	5.4600	-1.266%	130,190	+30.220%
2026-02-10	5.3900	5.6000	5.3600	5.5300	+2.788%	107,432	+28.571%
2026-02-09	5.6400	5.6400	5.3200	5.3800	-4.270%	179,985	+32.156%
2026-02-06	5.3800	5.6400	5.3750	5.6200	+4.461%	161,780	+26.512%
2026-02-05	5.5500	5.5700	5.3200	5.3800	-3.757%	177,933	+32.156%
2026-02-04	5.6100	5.7350	5.5200	5.5900	-0.179%	203,672	+27.191%
2026-02-03	5.9500	5.9500	5.5500	5.6000	-5.882%	231,207	+26.964%
2026-02-02	5.8100	6.0700	5.7800	5.9500	+1.709%	168,762	+19.496%
2026-01-30	5.9000	5.9236	5.7350	5.8500	-1.182%	121,965	+21.538%
2026-01-29	5.8000	6.0150	5.7000	5.9200	+2.069%	229,164	+20.101%
2026-01-28	6.0500	6.0600	5.7750	5.8000	-3.974%	152,638	+22.586%
2026-01-27	5.7500	6.0600	5.5800	6.0400	+5.043%	323,963	+17.715%
2026-01-26	5.8700	5.9300	5.7500	5.7500	-2.044%	143,636	+23.652%
2026-01-23	6.0300	6.0300	5.8500	5.8700	-2.492%	120,305	+21.124%
2026-01-22	5.9100	6.2000	5.9000	6.0200	+2.906%	151,032	+18.106%
2026-01-21	5.8200	6.0200	5.7420	5.8500	+1.916%	186,748	+21.538%
2026-01-20	5.7900	5.9600	5.7300	5.7400	-2.547%	183,101	+23.868%
2026-01-16	6.0800	6.0800	5.8250	5.8900	-3.125%	232,629	+20.713%
2026-01-15	6.2600	6.2720	6.0500	6.0800	-2.408%	192,086	+16.941%
2026-01-14	6.3500	6.4399	6.1300	6.2300	-2.351%	216,448	+14.125%
2026-01-13	6.5300	6.5673	6.3350	6.3800	-1.997%	175,184	+11.442%
2026-01-12	6.6000	6.6100	6.4700	6.5100	-1.364%	143,518	+9.217%
2026-01-09	6.7200	6.8260	6.4800	6.6000	-1.345%	169,204	+7.727%
2026-01-08	6.7800	6.8500	6.6500	6.6900	-0.889%	129,547	+6.278%
2026-01-07	6.8400	6.8800	6.6701	6.7500	-1.460%	100,974	+5.333%
2026-01-06	7.1100	7.1100	6.8000	6.8500	-3.385%	108,599	+3.796%
2026-01-05	6.9500	7.2900	6.9499	7.0900	+2.309%	127,034	+0.282%
2026-01-02	7.1200	7.3000	6.9000	6.9300	-2.669%	106,663	+2.597%
2025-12-31	7.0600	7.1400	6.9900	7.1200	+0.565%	102,535	-0.140%
2025-12-30	7.1000	7.2700	7.0450	7.0800	-0.840%	122,435	+0.424%
2025-12-29	7.0400	7.2500	6.9400	7.1400	+1.854%	123,428	-0.420%
2025-12-26	7.0300	7.0450	6.9000	7.0100	-0.142%	124,436	+1.427%
2025-12-24	7.0200	7.0400	6.8700	7.0200	0.000%	82,449	+1.282%
2025-12-23	7.0000	7.1000	6.9400	7.0200	-0.567%	120,687	+1.282%
2025-12-22	7.2000	7.3200	7.0500	7.0600	-1.671%	108,523	+0.708%
2025-12-19	7.4100	7.4600	7.1700	7.1800	-3.624%	129,171	-0.975%
2025-12-18	7.4700	7.7653	7.3700	7.4500	+0.134%	80,190	-4.564%
2025-12-17	7.4900	7.7150	7.3800	7.4400	-0.268%	149,094	-4.435%
2025-12-16	7.4700	7.6769	7.3000	7.4600	-1.323%	141,449	-4.692%
2025-12-15	7.1800	7.7700	7.1800	7.5600	+5.734%	275,128	-5.952%
2025-12-12	7.0600	7.2150	6.9390	7.1500	+1.275%	84,378	-0.559%
2025-12-11	7.0000	7.1500	6.9450	7.0600	-0.141%	72,442	+0.708%
2025-12-10	6.8500	7.1300	6.7800	7.0700	+3.514%	109,489	+0.566%
2025-12-09	6.8200	6.9500	6.7900	6.8300	-0.871%	97,316	+4.100%
2025-12-08	6.9000	6.9300	6.8000	6.8900	+0.437%	65,122	+3.193%
2025-12-05	6.9000	7.1032	6.8400	6.8600	-1.010%	91,019	+3.644%
2025-12-04	7.0400	7.1246	6.9100	6.9300	-2.394%	78,364	+2.597%
2025-12-03	6.8700	7.1600	6.8700	7.1000	+3.953%	103,260	+0.141%
2025-12-02	7.0200	7.1125	6.8100	6.8300	-2.289%	107,921	+4.100%
2025-12-01	7.0500	7.1400	6.8200	6.9900	-1.688%	114,163	+1.717%
2025-11-28	7.1200	7.1900	7.0700	7.1100	+0.566%	32,109	0.000%
2025-11-26	7.1600	7.2000	6.9450	7.0700	-1.532%	61,692	+0.566%
2025-11-25	7.0700	7.2690	7.0000	7.1800	+2.865%	110,475	-0.975%
2025-11-24	6.9600	7.1200	6.8600	6.9800	+0.287%	73,719	+1.862%
2025-11-21	6.6200	7.1300	6.6200	6.9600	+4.977%	203,512	+2.155%
2025-11-20	6.8900	7.1000	6.5900	6.6300	-1.778%	98,802	+7.240%
2025-11-19	6.8300	6.9900	6.7100	6.7500	-1.603%	118,159	+5.333%
2025-11-18	7.0400	7.1800	6.8600	6.8600	-3.380%	121,722	+3.644%
2025-11-17	7.1700	7.3350	7.0150	7.1000	-2.069%	97,839	+0.141%
2025-11-14	7.3200	7.4350	7.1700	7.2500	-2.291%	89,368	-1.931%
2025-11-13	7.4000	7.5800	7.3100	7.4200	-0.935%	85,773	-4.178%
2025-11-12	7.5800	7.6600	7.4600	7.4900	-1.057%	92,195	-5.073%
2025-11-11	7.5100	7.6650	7.5100	7.5700	+0.398%	80,320	-6.077%
2025-11-10	7.6300	7.6788	7.4200	7.5400	+0.533%	98,787	-5.703%
2025-11-07	7.4600	7.6600	7.4000	7.5000	0.000%	123,458	-5.200%
2025-11-06	7.6600	7.7250	7.4600	7.5000	-2.850%	132,606	-5.200%
2025-11-05	7.5000	7.8400	7.4700	7.7200	+3.903%	123,028	-7.902%
2025-11-04	7.8500	7.8501	7.4150	7.4300	-7.587%	189,786	-4.307%
2025-11-03	8.4500	8.5000	7.9700	8.0400	-4.513%	193,086	-11.567%
2025-10-31	8.0600	8.5500	8.0000	8.4200	+4.596%	180,435	-15.558%
2025-10-30	8.0600	8.3200	7.9200	8.0500	-0.984%	271,260	-11.677%
2025-10-29	8.4200	8.5600	7.7600	8.1300	-2.166%	400,667	-12.546%
2025-10-28	10.1400	10.2100	8.1000	8.3100	-17.231%	843,836	-14.440%
2025-10-27	10.2700	10.3550	9.9900	10.0400	-0.594%	167,343	-29.183%
2025-10-24	10.3400	10.4200	10.0900	10.1000	-0.883%	68,429	-29.604%
2025-10-23	9.9700	10.2400	9.9500	10.1900	+2.825%	76,270	-30.226%
2025-10-22	9.9900	10.5100	9.7900	9.9100	-1.687%	122,330	-28.254%
2025-10-21	10.0700	10.1960	9.8151	10.0800	+0.299%	71,992	-29.464%
2025-10-20	10.0000	10.2500	10.0000	10.0500	+1.310%	99,320	-29.254%
2025-10-17	10.0200	10.2700	9.8850	9.9200	-0.998%	143,189	-28.327%
2025-10-16	10.3800	10.5200	10.0200	10.0200	-3.654%	89,041	-29.042%
2025-10-15	10.4300	10.6900	10.2850	10.4000	+0.289%	113,698	-31.635%
2025-10-14	10.0200	10.4500	9.9500	10.3700	+1.468%	107,450	-31.437%
2025-10-13	9.9900	10.2400	9.9900	10.2200	+3.232%	136,199	-30.431%
2025-10-10	9.9900	10.3500	9.7850	9.9000	-0.402%	185,581	-28.182%
2025-10-09	10.0300	10.1128	9.9300	9.9400	-1.095%	58,705	-28.471%
2025-10-08	9.9700	10.2600	9.9400	10.0500	+0.904%	73,590	-29.254%
2025-10-07	10.0800	10.2300	9.6206	9.9600	-0.300%	122,375	-28.614%
2025-10-06	10.0000	10.2750	9.9100	9.9900	+0.301%	106,004	-28.829%
2025-10-03	9.8500	10.2288	9.8500	9.9600	+1.220%	88,342	-28.614%
2025-10-02	9.8600	9.9150	9.6700	9.8400	-0.203%	57,932	-27.744%
2025-10-01	9.7700	9.9800	9.7200	9.8600	+0.305%	84,157	-27.890%
2025-09-30	10.0000	10.0950	9.7223	9.8300	-1.700%	69,919	-27.670%
2025-09-29	10.2000	10.2000	9.9320	10.0000	-0.100%	58,517	-28.900%
2025-09-26	10.2100	10.2400	9.9700	10.0100	-1.087%	88,379	-28.971%
2025-09-25	10.3900	10.3900	10.0396	10.1200	-3.250%	87,830	-29.743%
2025-09-24	10.4200	10.5650	10.2950	10.4600	+0.868%	100,122	-32.027%
2025-09-23	10.4100	10.6600	10.3400	10.3700	+0.387%	121,926	-31.437%
2025-09-22	10.0500	10.5100	10.0000	10.3300	+1.175%	162,076	-31.171%
2025-09-19	10.3000	10.6400	10.1100	10.2100	-0.970%	224,573	-30.362%
2025-09-18	9.8800	10.3100	9.7337	10.3100	+5.635%	132,570	-31.038%
2025-09-17	9.7900	9.9250	9.6423	9.7600	+0.308%	89,112	-27.152%
2025-09-16	9.6900	9.7600	9.6148	9.7300	+1.249%	65,034	-26.927%
2025-09-15	9.5900	9.6200	9.4700	9.6100	+0.945%	96,317	-26.015%
2025-09-12	9.6500	9.6500	9.4695	9.5200	-0.937%	46,723	-25.315%
2025-09-11	9.3300	9.6500	9.3300	9.6100	+2.561%	101,274	-26.015%
2025-09-10	9.6200	9.7626	9.2950	9.3700	-2.700%	101,087	-24.120%
2025-09-09	9.8000	9.8000	9.5200	9.6300	-1.634%	58,345	-26.168%
2025-09-08	9.5600	9.9600	9.5100	9.7900	+3.488%	117,454	-27.375%
2025-09-05	9.5000	9.6500	9.3500	9.4600	+0.425%	111,188	-24.841%
2025-09-04	9.2500	9.4750	9.2000	9.4200	+1.290%	81,210	-24.522%
2025-09-03	9.7200	9.9547	9.2900	9.3000	-4.321%	147,754	-23.548%
2025-09-02	9.8200	10.1300	9.7000	9.7200	-0.917%	166,393	-26.852%
2025-08-29	9.8900	10.1500	9.7200	9.8100	+0.307%	108,771	-27.523%
2025-08-28	9.9000	10.1550	9.7650	9.7800	+0.102%	94,880	-27.301%
2025-08-27	9.8000	9.9150	9.7150	9.7700	-0.509%	65,468	-27.226%
2025-08-26	9.7600	9.9638	9.6600	9.8200	+1.342%	56,077	-27.597%
2025-08-25	10.1100	10.1100	9.6800	9.6900	-4.154%	135,728	-26.625%
2025-08-22	9.5900	10.1200	9.5101	10.1100	+6.197%	169,887	-29.674%
2025-08-21	9.6500	9.7200	9.3700	9.5200	-1.856%	132,427	-25.315%
2025-08-20	9.9900	9.9900	9.6400	9.7000	-2.903%	78,672	-26.701%
2025-08-19	10.0500	10.0500	9.7900	9.9900	+0.301%	107,608	-28.829%
2025-08-18	9.9900	10.0100	9.7700	9.9600	+0.201%	105,873	-28.614%
2025-08-15	10.2200	10.4000	9.8600	9.9400	-1.876%	83,351	-28.471%
2025-08-14	10.3700	10.3923	10.1040	10.1300	-2.969%	118,887	-29.812%
2025-08-13	10.1600	10.6900	10.0100	10.4400	+3.674%	116,183	-31.897%
2025-08-12	9.7800	10.1900	9.7523	10.0700	+3.922%	139,211	-29.394%
2025-08-11	9.6500	10.0000	9.6500	9.6900	+1.148%	96,645	-26.625%
2025-08-08	9.9100	10.0300	9.5600	9.5800	-2.840%	99,544	-25.783%
2025-08-07	9.7900	9.9316	9.5900	9.8600	+1.440%	69,611	-27.890%
2025-08-06	9.9800	9.9959	9.7100	9.7200	-1.520%	99,309	-26.852%
2025-08-05	9.9100	10.1000	9.7200	9.8700	+0.612%	103,512	-27.964%
2025-08-04	9.6200	9.8100	9.4200	9.8100	+3.590%	132,768	-27.523%
2025-08-01	9.9000	9.9200	9.4080	9.4700	-5.205%	211,841	-24.921%
2025-07-31	10.2700	10.4500	9.9400	9.9900	-1.576%	201,596	-28.829%
2025-07-30	10.1700	10.3599	10.0400	10.1500	-0.295%	285,209	-29.951%
2025-07-29	10.8200	10.8326	10.1600	10.1800	-5.828%	317,430	-30.157%
2025-07-28	10.8300	11.2241	10.4018	10.8100	+0.093%	257,278	-34.228%
2025-07-25	11.1700	11.2850	10.7420	10.8000	-3.052%	224,586	-34.167%
2025-07-24	12.4100	12.8700	11.1200	11.1400	-11.235%	383,047	-36.176%
2025-07-23	12.5000	12.6700	11.6100	12.5500	-8.394%	556,266	-43.347%
2025-07-22	13.2900	14.0000	13.2450	13.7000	+4.103%	200,365	-48.102%
2025-07-21	12.8900	13.2350	12.7301	13.1600	+2.095%	92,874	-45.973%
2025-07-18	13.2200	13.2200	12.7750	12.8900	-1.528%	90,542	-44.841%
2025-07-17	12.9600	13.2699	12.8587	13.0900	+1.159%	56,341	-45.684%
2025-07-16	12.9100	12.9800	12.6850	12.9400	+1.015%	47,123	-45.054%
2025-07-15	13.1100	13.1659	12.7500	12.8100	-1.764%	64,679	-44.496%
2025-07-14	12.8700	13.0800	12.7750	13.0400	+1.164%	63,125	-45.475%
2025-07-11	13.4300	13.4900	12.8500	12.8900	-4.448%	81,179	-44.841%
2025-07-10	13.9000	13.9000	13.4400	13.4900	-3.193%	80,408	-47.294%
2025-07-09	13.8300	13.9500	13.6000	13.9350	+1.715%	84,615	-48.977%
2025-07-08	13.9100	14.0450	13.6600	13.7000	-0.725%	96,218	-48.102%
2025-07-07	13.2500	13.8700	13.2500	13.8000	+3.681%	98,439	-48.478%
2025-07-03	13.3500	13.5500	13.2300	13.3100	+0.681%	45,452	-46.582%
2025-07-02	13.1100	13.2650	12.8600	13.2200	+0.762%	88,023	-46.218%
2025-07-01	12.6600	13.1300	12.4650	13.1200	+3.064%	103,459	-45.808%
2025-06-30	13.4000	13.6500	12.6900	12.7300	-4.644%	132,507	-44.148%
2025-06-27	13.2700	13.5700	12.9900	13.3500	+1.136%	995,802	-46.742%
2025-06-26	12.9000	13.4400	12.7450	13.2000	+3.448%	112,547	-46.136%
2025-06-25	12.9500	13.0990	12.7000	12.7600	-0.468%	102,803	-44.279%
2025-06-24	12.3200	12.8900	12.3200	12.8200	+4.482%	70,419	-44.540%
2025-06-23	12.1800	12.5000	12.0010	12.2700	+0.245%	93,368	-42.054%
2025-06-20	12.5100	12.8371	12.2400	12.2400	-2.236%	76,681	-41.912%
2025-06-18	12.7400	12.9968	12.3200	12.5200	+0.160%	77,724	-43.211%
2025-06-17	12.4800	12.8880	12.4600	12.5000	-1.108%	70,334	-43.120%
2025-06-16	12.6000	12.9150	12.5400	12.6400	+1.120%	56,249	-43.750%
2025-06-13	12.7000	12.7350	12.3600	12.5000	-2.950%	65,758	-43.120%
2025-06-12	13.2500	13.3600	12.8300	12.8800	-2.719%	55,279	-44.798%
2025-06-11	13.9900	14.1200	13.2300	13.2400	-5.022%	116,902	-46.299%
2025-06-10	13.1000	13.9800	13.1000	13.9400	+7.148%	139,929	-48.996%
2025-06-09	13.6500	13.6500	12.8550	13.0100	-3.772%	133,778	-45.350%
2025-06-06	13.5900	13.6400	13.4000	13.5200	+1.122%	68,105	-47.411%
2025-06-05	13.3100	13.6500	13.0732	13.3700	+0.451%	83,754	-46.821%
2025-06-04	13.5400	13.6350	12.9000	13.3100	-1.261%	76,339	-46.582%
2025-06-03	12.9900	13.5600	12.6950	13.4800	+4.821%	111,349	-47.255%
2025-06-02	13.8400	13.8950	12.6800	12.8600	-7.081%	133,288	-44.712%
2025-05-30	13.4300	14.1800	13.4300	13.8400	+3.284%	151,081	-48.627%
2025-05-29	13.5300	13.8600	13.2800	13.4000	-0.075%	77,863	-46.940%
2025-05-28	13.0600	13.5900	12.9500	13.4100	+2.995%	71,699	-46.980%
2025-05-27	13.0600	13.2000	12.8600	13.0200	+1.166%	88,649	-45.392%
2025-05-23	13.0000	13.2400	12.8700	12.8700	-2.795%	60,462	-44.755%
2025-05-22	13.1400	13.4850	13.0701	13.2400	+1.301%	68,046	-46.299%
2025-05-21	13.3200	13.6627	13.0700	13.0700	-2.753%	33,622	-45.601%
2025-05-20	13.5300	13.7000	13.3901	13.4400	-1.611%	47,393	-47.098%
2025-05-19	13.5500	13.7700	13.3600	13.6600	-0.292%	68,358	-47.950%
2025-05-16	13.6100	13.9500	13.5500	13.7000	-0.146%	49,868	-48.102%
2025-05-15	14.0300	14.1388	13.7000	13.7200	-2.626%	46,770	-48.178%
2025-05-14	14.5800	14.8800	14.0100	14.0900	-2.895%	63,469	-49.539%
2025-05-13	14.2700	14.7750	14.1250	14.5100	+2.039%	80,770	-50.999%
2025-05-12	15.4100	15.4790	14.1850	14.2200	-3.001%	112,352	-50.000%
2025-05-09	14.3300	14.7500	14.1600	14.6600	+2.697%	86,913	-51.501%
2025-05-08	13.5500	14.3600	13.5000	14.2750	+6.689%	68,894	-50.193%
2025-05-07	14.0500	14.0500	13.2200	13.3800	-4.017%	97,425	-46.861%
2025-05-06	14.3200	14.9200	13.9100	13.9400	-5.235%	122,952	-48.996%
2025-05-05	14.0600	15.0800	13.9650	14.7100	+3.738%	129,986	-51.666%
2025-05-02	14.1300	14.4950	13.7200	14.1800	+0.283%	183,992	-49.859%
2025-05-01	16.1600	16.1750	13.9750	14.1400	+1.947%	301,347	-49.717%
2025-04-30	15.5000	15.7100	13.7600	13.8700	-13.958%	289,043	-48.738%
2025-04-29	12.8800	16.5550	12.7500	16.1200	+28.754%	573,819	-55.893%
2025-04-28	13.4400	13.8753	12.2400	12.5200	-6.006%	296,261	-43.211%
2025-04-25	13.1600	13.4600	12.8400	13.3200	+1.602%	70,655	-46.622%
2025-04-24	12.8900	13.4400	12.8900	13.1100	+2.182%	82,968	-45.767%
2025-04-23	12.9500	13.2700	12.5500	12.8300	+3.052%	61,527	-44.583%
2025-04-22	12.6200	12.6700	11.9100	12.4500	-0.400%	119,921	-42.892%
2025-04-21	11.7700	12.8199	11.4200	12.5000	+4.080%	248,891	-43.120%
2025-04-17	12.3600	12.3700	11.9200	12.0100	-1.557%	49,604	-40.799%
2025-04-16	12.0600	12.2104	11.7459	12.2000	+0.412%	50,516	-41.721%
2025-04-15	11.9200	12.3800	11.7100	12.1500	+2.273%	86,704	-41.481%
2025-04-14	12.2600	12.5300	11.7375	11.8800	-0.419%	55,180	-40.152%
2025-04-11	12.0600	12.3000	11.6500	11.9300	-0.749%	60,572	-40.402%
2025-04-10	12.3300	12.5943	11.7300	12.0200	-3.840%	78,052	-40.849%
2025-04-09	11.2700	12.9100	10.9800	12.5000	+8.131%	213,039	-43.120%
2025-04-08	12.0700	12.2599	11.3200	11.5600	-1.027%	120,066	-38.495%
2025-04-07	10.6800	11.8900	10.3900	11.6800	+1.301%	153,094	-39.127%
2025-04-04	11.7800	11.9400	10.6100	11.5300	-7.315%	193,282	-38.335%
2025-04-03	12.7150	12.7150	11.9500	12.4400	-6.396%	105,838	-42.846%
2025-04-02	12.8400	13.5200	12.8400	13.2900	+1.373%	68,278	-46.501%
2025-04-01	13.5600	13.5600	12.8780	13.1100	-3.815%	113,137	-45.767%
2025-03-31	13.3500	13.6799	12.9500	13.6300	+0.073%	144,266	-47.836%
2025-03-28	14.0200	14.1900	13.4551	13.6200	-3.609%	82,168	-47.797%
2025-03-27	14.1500	14.4500	14.0700	14.1300	-1.258%	70,331	-49.682%
2025-03-26	14.4300	14.5377	14.0400	14.3100	-0.832%	63,280	-50.314%
2025-03-25	14.5300	14.8800	14.3000	14.4300	-0.620%	66,440	-50.728%
2025-03-24	13.9500	14.6050	13.9500	14.5200	+6.296%	174,764	-51.033%
2025-03-21	13.6900	14.1800	13.3300	13.6600	-1.086%	130,447	-47.950%
2025-03-20	13.7400	14.1895	13.6000	13.8100	-0.433%	58,892	-48.516%
2025-03-19	13.6100	13.9800	13.4500	13.8700	+2.060%	116,117	-48.738%
2025-03-18	14.2100	14.3250	13.5800	13.5900	-5.756%	58,416	-47.682%
2025-03-17	14.4100	14.5700	14.1500	14.4200	-0.414%	124,306	-50.693%
2025-03-14	14.2600	14.6450	14.0000	14.4800	+3.725%	143,860	-50.898%
2025-03-13	14.7300	14.8500	13.7300	13.9600	-5.420%	135,880	-49.069%
2025-03-12	14.3900	15.5000	14.0317	14.7600	+4.090%	145,212	-51.829%
2025-03-11	13.9000	14.5300	13.9000	14.1800	+2.679%	156,127	-49.859%
2025-03-10	14.8300	15.1800	13.7187	13.8100	-10.903%	253,584	-48.516%
2025-03-07	15.1800	15.6300	14.7250	15.5000	+2.175%	203,762	-54.129%
2025-03-06	15.4500	15.8500	14.9928	15.1700	-3.683%	177,798	-53.131%
2025-03-05	14.7100	15.9200	14.6400	15.7500	+6.347%	161,877	-54.857%
2025-03-04	15.0950	15.2450	14.4700	14.8100	-3.392%	205,087	-51.992%
2025-03-03	16.2800	16.4600	15.2450	15.3300	-6.922%	199,167	-53.620%
2025-02-28	15.7400	16.7700	15.7400	16.4700	+4.638%	165,063	-56.831%
2025-02-27	15.5900	16.1800	15.2500	15.7400	+1.352%	188,742	-54.828%
2025-02-26	14.2500	15.9340	14.2500	15.5300	+10.377%	297,677	-54.218%
2025-02-25	13.7600	15.1600	13.5400	14.0700	-17.138%	554,798	-49.467%
2025-02-24	17.0600	17.7150	16.5433	16.9800	-0.176%	222,978	-58.127%
2025-02-21	18.6200	18.6200	16.9000	17.0100	-8.252%	174,277	-58.201%
2025-02-20	19.6900	19.6900	18.2700	18.5400	-5.601%	135,763	-61.650%

document.getElementById("PBsCqX").onerror = function(){this.style.display='none';}; .dark-mode .N4HkLr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4HkLr{ color: #333333; background-color: white; border: 2px solid #333333; }TZOOTravelzoo Common Stockstock NASDAQ

TZOO
Travelzoo Common Stock
stock NASDAQ