Dark

TZOO
Travelzoo Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

5.22USD-0.382%(-0.02)46,182

4.47Bid 5.94Ask 1.47Spread

Pre-market

Oct 2, 2026 9:25:30 AM EDT

5.26USD+0.382%(+0.02)200

After-hours

Sep 28, 2026 4:26:30 PM EDT

5.51USD-0.721%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.2200	5.2700	5.1600	5.2200	-0.382%	46,182	0.000%
2026-10-01	5.5100	5.6000	5.1101	5.2400	-4.727%	121,859	-0.382%
2026-09-30	5.5500	5.6200	5.5000	5.5000	0.000%	73,420	-5.091%
2026-09-29	5.5300	5.5450	5.4100	5.5000	-0.181%	35,558	-5.091%
2026-09-28	5.5800	5.5800	5.4200	5.5100	-1.254%	38,418	-5.263%
2026-09-25	5.4800	5.6600	5.4800	5.5800	+1.270%	34,375	-6.452%
2026-09-24	5.5700	5.5700	5.3600	5.5100	-1.254%	40,878	-5.263%
2026-09-23	5.7000	5.7000	5.4300	5.5800	-1.587%	69,626	-6.452%
2026-09-22	5.7100	5.8000	5.6000	5.6700	-0.874%	45,398	-7.937%
2026-09-21	5.6300	5.8200	5.6200	5.7200	+1.418%	40,613	-8.741%
2026-09-18	5.7800	5.8200	5.5500	5.6400	-3.093%	71,048	-7.447%
2026-09-17	5.6900	5.8600	5.6300	5.8200	+2.646%	58,330	-10.309%
2026-09-16	5.6200	5.8150	5.5700	5.6700	+0.890%	59,337	-7.937%
2026-09-15	5.7800	5.8300	5.6200	5.6200	-4.422%	75,284	-7.117%
2026-09-14	5.8800	6.0000	5.8000	5.8800	0.000%	47,284	-11.224%
2026-09-11	5.9900	6.0800	5.8750	5.8800	-0.170%	35,435	-11.224%
2026-09-10	5.9600	6.0486	5.7650	5.8900	-1.833%	119,608	-11.375%
2026-09-09	6.1600	6.1600	5.9200	6.0000	-2.597%	92,910	-13.000%
2026-09-08	6.2500	6.3000	6.0600	6.1600	-1.440%	35,903	-15.260%
2026-09-04	6.1300	6.3000	6.0900	6.2500	+1.297%	33,412	-16.480%
2026-09-03	6.2100	6.3100	6.1300	6.1700	-0.963%	40,014	-15.397%
2026-09-02	6.2900	6.4593	6.2300	6.2300	-0.796%	30,135	-16.212%
2026-09-01	6.4400	6.4400	6.2700	6.2800	-3.086%	54,762	-16.879%
2026-08-31	6.6800	6.6800	6.4600	6.4800	-2.994%	51,564	-19.444%
2026-08-28	6.6000	6.7900	6.6000	6.6800	+0.300%	30,006	-21.856%
2026-08-27	6.7800	6.7900	6.6000	6.6600	-1.770%	46,467	-21.622%
2026-08-26	6.8200	6.9000	6.7515	6.7800	-0.587%	41,584	-23.009%
2026-08-25	6.8100	6.8700	6.6250	6.8200	+0.888%	31,539	-23.460%
2026-08-24	6.5900	6.8200	6.5600	6.7600	+1.198%	32,535	-22.781%
2026-08-21	6.7800	6.8000	6.6250	6.6800	-0.299%	34,583	-21.856%
2026-08-20	6.7900	6.8900	6.6600	6.7000	-2.616%	61,318	-22.090%
2026-08-19	6.9400	7.0350	6.8500	6.8800	-1.714%	50,543	-24.128%
2026-08-18	6.8500	7.0600	6.8200	7.0000	+1.156%	49,033	-25.429%
2026-08-17	7.1500	7.1900	6.9100	6.9200	-3.081%	80,223	-24.566%
2026-08-14	7.2400	7.3200	7.1000	7.1400	-1.381%	83,792	-26.891%
2026-08-13	7.3700	7.5000	7.1800	7.2400	-1.362%	62,180	-27.901%
2026-08-12	7.1900	7.4650	7.1000	7.3400	+3.090%	72,896	-28.883%
2026-08-11	7.1900	7.3999	7.0600	7.1200	-0.974%	59,585	-26.685%
2026-08-10	7.3400	7.6000	7.1900	7.1900	-1.910%	75,539	-27.399%
2026-08-07	7.1600	7.4000	7.1600	7.3300	+2.661%	46,572	-28.786%
2026-08-06	7.0000	7.2100	6.8600	7.1400	+0.422%	101,481	-26.891%
2026-08-05	7.5000	7.5000	7.0601	7.1100	-5.200%	59,833	-26.582%
2026-08-04	7.4500	7.6700	7.3300	7.5000	+1.626%	67,949	-30.400%
2026-08-03	7.2100	7.4600	7.0500	7.3800	+2.075%	94,176	-29.268%
2026-07-31	7.0200	7.3300	7.0200	7.2300	+1.403%	154,723	-27.801%
2026-07-30	7.2800	7.5000	6.7501	7.1300	-4.424%	178,996	-26.788%
2026-07-29	7.5900	7.6900	7.2210	7.4600	-1.453%	204,927	-30.027%
2026-07-28	6.7700	7.8800	6.6800	7.5700	-25.857%	589,388	-31.044%
2026-07-27	9.9900	10.4400	9.9900	10.2100	+1.845%	96,903	-48.874%
2026-07-24	10.0000	10.1500	9.9900	10.0250	+0.250%	45,993	-47.930%
2026-07-23	10.2000	10.3000	9.7000	10.0000	-2.248%	75,820	-47.800%
2026-07-22	10.4300	10.4820	10.1850	10.2300	-2.479%	84,480	-48.974%
2026-07-21	10.9500	11.0200	10.4500	10.4900	-4.506%	90,627	-50.238%
2026-07-20	10.8600	11.0650	10.6800	10.9850	+0.411%	45,738	-52.481%
2026-07-17	10.9000	10.9715	10.6000	10.9400	-0.545%	49,350	-52.285%
2026-07-16	11.0800	11.1900	10.8045	11.0000	-0.722%	62,142	-52.545%
2026-07-15	10.7900	11.1000	10.6000	11.0800	+2.688%	57,923	-52.888%
2026-07-14	11.0000	11.0450	10.5500	10.7900	-2.705%	74,512	-51.622%
2026-07-13	10.9100	11.2350	10.9100	11.0900	+1.557%	108,074	-52.931%
2026-07-10	11.0600	11.2650	10.7900	10.9200	-1.266%	56,522	-52.198%
2026-07-09	10.8400	11.1800	10.8085	11.0600	+2.502%	96,831	-52.803%
2026-07-08	11.2300	11.2300	10.5200	10.7900	-5.517%	86,699	-51.622%
2026-07-07	11.7700	11.7900	11.3000	11.4200	-2.891%	77,967	-54.291%
2026-07-06	11.6200	12.0000	11.6200	11.7600	+0.858%	41,545	-55.612%
2026-07-02	12.1600	12.3400	11.5000	11.6600	-3.716%	90,394	-55.232%
2026-07-01	11.7600	12.3900	11.7600	12.1100	+3.682%	182,027	-56.895%
2026-06-30	11.5300	11.9800	11.4300	11.6800	+0.777%	82,809	-55.308%
2026-06-29	11.2100	12.0000	11.2100	11.5900	+3.853%	183,131	-54.961%
2026-06-26	10.8900	11.4000	10.0700	11.1600	+2.762%	826,058	-53.226%
2026-06-25	10.7100	10.8750	10.2584	10.8600	+1.306%	209,272	-51.934%
2026-06-24	11.1700	11.7100	10.6800	10.7200	-3.162%	155,084	-51.306%
2026-06-23	11.3600	11.7000	11.0650	11.0700	-2.553%	118,096	-52.846%
2026-06-22	10.9500	11.5000	10.8300	11.3600	+3.650%	95,306	-54.049%
2026-06-18	10.7500	11.2800	10.6950	10.9600	+3.396%	174,392	-52.372%
2026-06-17	10.7600	10.8900	10.4000	10.6000	-1.487%	77,948	-50.755%
2026-06-16	10.7800	10.9500	10.6400	10.7600	0.000%	124,987	-51.487%
2026-06-15	10.9000	11.2500	10.7200	10.7600	+0.280%	84,314	-51.487%
2026-06-12	10.1400	10.7400	10.0850	10.7300	+6.979%	100,640	-51.351%
2026-06-11	10.0500	10.1100	9.8176	10.0300	-0.100%	44,515	-47.956%
2026-06-10	10.1800	10.3050	10.0400	10.0400	-1.084%	69,366	-48.008%
2026-06-09	10.1100	10.3500	9.9200	10.1500	+0.396%	57,632	-48.571%
2026-06-08	9.9800	10.3000	9.9800	10.1100	+1.303%	51,409	-48.368%
2026-06-05	9.7900	10.0450	9.7100	9.9800	+1.941%	140,875	-47.695%
2026-06-04	9.6800	10.2000	9.6800	9.7900	+1.136%	91,819	-46.680%
2026-06-03	10.1000	10.1700	9.6200	9.6800	-5.376%	80,169	-46.074%
2026-06-02	10.4900	10.7100	10.1908	10.2300	-4.482%	67,278	-48.974%
2026-06-01	10.6800	10.8600	10.2750	10.7100	0.000%	76,119	-51.261%
2026-05-29	10.4000	10.9600	10.3000	10.7100	+1.903%	101,255	-51.261%
2026-05-28	10.1000	10.6600	10.0900	10.5100	+3.649%	99,631	-50.333%
2026-05-27	10.1100	10.3195	9.9101	10.1400	+0.198%	64,940	-48.521%
2026-05-26	10.0300	10.3999	9.8500	10.1200	+0.897%	107,244	-48.419%
2026-05-22	9.5900	10.1918	9.4300	10.0300	+5.690%	162,736	-47.956%
2026-05-21	9.2400	9.5300	9.0700	9.4900	+1.715%	82,763	-44.995%
2026-05-20	9.1100	9.4000	9.0100	9.3300	+1.967%	62,733	-44.051%
2026-05-19	9.2700	9.5800	9.1200	9.1500	-1.507%	47,380	-42.951%
2026-05-18	9.3100	9.5100	9.1100	9.2900	-0.322%	106,312	-43.811%
2026-05-15	8.9100	9.3600	8.8700	9.3200	+3.212%	74,863	-43.991%
2026-05-14	8.9800	9.1500	8.8576	9.0300	+1.233%	47,225	-42.193%
2026-05-13	8.8400	9.0800	8.7200	8.9200	-0.557%	88,231	-41.480%
2026-05-12	8.7000	8.9800	8.4700	8.9700	+2.749%	116,916	-41.806%
2026-05-11	8.9300	8.9300	8.2200	8.7300	-2.240%	230,932	-40.206%
2026-05-08	9.3000	9.3000	8.9000	8.9300	-4.390%	82,630	-41.545%
2026-05-07	9.0900	9.8500	9.0450	9.3400	+2.750%	205,415	-44.111%
2026-05-06	9.3600	9.4899	8.9132	9.0900	-2.468%	107,822	-42.574%
2026-05-05	9.2800	9.4050	9.0100	9.3200	+0.539%	85,552	-43.991%
2026-05-04	9.8200	10.1400	9.2400	9.2700	-5.408%	152,268	-43.689%
2026-05-01	9.8000	9.9400	9.3100	9.8000	+0.102%	145,309	-46.735%
2026-04-30	9.6200	9.9550	9.2000	9.7900	+0.513%	142,554	-46.680%
2026-04-29	10.3000	10.4000	9.1401	9.7400	-6.972%	279,291	-46.407%
2026-04-28	9.8100	10.5300	9.7000	10.4700	+6.728%	276,461	-50.143%
2026-04-27	9.5400	10.1700	9.4200	9.8100	+1.134%	318,319	-46.789%
2026-04-24	9.8200	10.4500	8.6100	9.7000	+2.321%	737,129	-46.186%
2026-04-23	9.7700	11.9798	9.2000	9.4800	+26.569%	5,208,642	-44.937%
2026-04-22	7.3400	7.5000	7.2300	7.4900	+2.462%	90,412	-30.307%
2026-04-21	7.3700	7.6200	7.2100	7.3100	-0.679%	92,962	-28.591%
2026-04-20	7.1800	7.4500	7.1500	7.3600	+1.657%	102,591	-29.076%
2026-04-17	6.7800	7.3250	6.7800	7.2400	+7.101%	130,893	-27.901%
2026-04-16	6.7800	7.0407	6.7000	6.7600	-0.295%	127,933	-22.781%
2026-04-15	6.6300	7.0100	6.6200	6.7800	+0.743%	125,484	-23.009%
2026-04-14	6.4500	6.7300	6.2001	6.7300	+5.156%	206,542	-22.437%
2026-04-13	6.1600	6.4448	6.0000	6.4000	+3.393%	105,021	-18.438%
2026-04-10	6.3600	6.3600	6.0400	6.1900	-2.212%	92,125	-15.670%
2026-04-09	6.1200	6.3500	5.9900	6.3300	+2.097%	114,095	-17.536%
2026-04-08	6.1700	6.2813	5.9750	6.2000	+4.730%	65,169	-15.806%
2026-04-07	5.9300	6.0300	5.8200	5.9200	-1.498%	70,663	-11.824%
2026-04-06	5.9000	6.0900	5.8300	6.0100	+1.864%	71,720	-13.145%
2026-04-02	5.6300	5.9100	5.6300	5.9000	+1.900%	40,403	-11.525%
2026-04-01	5.9700	5.9800	5.7200	5.7900	-2.196%	63,468	-9.845%
2026-03-31	5.7400	5.9900	5.5100	5.9200	+4.594%	76,037	-11.824%
2026-03-30	5.7600	5.8200	5.4500	5.6600	-0.702%	104,992	-7.774%
2026-03-27	6.1200	6.1301	5.6800	5.7000	-7.916%	104,625	-8.421%
2026-03-26	6.3300	6.5650	6.1500	6.1900	-3.432%	46,142	-15.670%
2026-03-25	6.2900	6.4900	6.2500	6.4100	+3.890%	115,997	-18.565%
2026-03-24	6.1500	6.3100	6.1500	6.1700	-1.122%	71,614	-15.397%
2026-03-23	6.2500	6.4000	6.2150	6.2400	+0.161%	60,015	-16.346%
2026-03-20	6.4700	6.4700	5.9400	6.2300	-4.006%	291,938	-16.212%
2026-03-19	6.3700	6.6200	6.3000	6.4900	+0.933%	116,050	-19.569%
2026-03-18	6.2000	6.5400	6.1700	6.4300	+3.210%	202,575	-18.818%
2026-03-17	6.3200	6.5000	6.1500	6.2300	-1.890%	68,767	-16.212%
2026-03-16	6.3000	6.4799	6.3000	6.3500	+1.115%	86,098	-17.795%
2026-03-13	6.3500	6.4000	6.1600	6.2800	-0.159%	162,402	-16.879%
2026-03-12	6.3600	6.5700	6.2000	6.2900	-2.932%	184,338	-17.011%
2026-03-11	6.3000	6.5650	6.1600	6.4800	+2.047%	175,646	-19.444%
2026-03-10	6.5000	6.6300	6.2701	6.3500	-4.367%	138,468	-17.795%
2026-03-09	6.5700	6.6600	6.2700	6.6400	-1.190%	190,837	-21.386%
2026-03-06	6.7500	7.3470	6.7000	6.7200	-3.448%	307,126	-22.321%
2026-03-05	6.6800	7.2600	6.5100	6.9600	+10.828%	518,189	-25.000%
2026-03-04	6.3800	6.4900	6.1700	6.2800	-1.258%	118,890	-16.879%
2026-03-03	6.2800	6.4400	6.1001	6.3600	-1.242%	120,136	-17.925%
2026-03-02	6.3000	6.5300	6.1200	6.4400	-0.155%	210,028	-18.944%
2026-02-27	6.4700	6.5000	6.2100	6.4500	-2.273%	153,040	-19.070%
2026-02-26	6.4400	6.7342	6.3500	6.6000	+3.611%	198,081	-20.909%
2026-02-25	5.9800	6.4000	5.8800	6.3700	+15.190%	463,095	-18.053%
2026-02-24	5.3700	5.6000	5.3000	5.5300	+2.597%	275,894	-5.606%
2026-02-23	5.3800	5.6900	5.2500	5.3900	-0.185%	329,831	-3.154%
2026-02-20	5.0100	5.4200	4.8450	5.4000	+6.931%	268,561	-3.333%
2026-02-19	5.0700	5.2400	4.7150	5.0500	-10.935%	422,558	+3.366%
2026-02-18	5.5100	5.7000	5.3200	5.6700	+2.717%	187,136	-7.937%
2026-02-17	5.3700	5.5700	5.2800	5.5200	+2.793%	144,108	-5.435%
2026-02-13	5.3300	5.5400	5.3000	5.3700	+0.940%	197,892	-2.793%
2026-02-12	5.4600	5.4895	5.2800	5.3200	-2.564%	92,160	-1.880%
2026-02-11	5.5300	5.5300	5.2500	5.4600	-1.266%	130,190	-4.396%
2026-02-10	5.3900	5.6000	5.3600	5.5300	+2.788%	107,432	-5.606%
2026-02-09	5.6400	5.6400	5.3200	5.3800	-4.270%	179,985	-2.974%
2026-02-06	5.3800	5.6400	5.3750	5.6200	+4.461%	161,780	-7.117%
2026-02-05	5.5500	5.5700	5.3200	5.3800	-3.757%	177,933	-2.974%
2026-02-04	5.6100	5.7350	5.5200	5.5900	-0.179%	203,672	-6.619%
2026-02-03	5.9500	5.9500	5.5500	5.6000	-5.882%	231,207	-6.786%
2026-02-02	5.8100	6.0700	5.7800	5.9500	+1.709%	168,762	-12.269%
2026-01-30	5.9000	5.9236	5.7350	5.8500	-1.182%	121,965	-10.769%
2026-01-29	5.8000	6.0150	5.7000	5.9200	+2.069%	229,164	-11.824%
2026-01-28	6.0500	6.0600	5.7750	5.8000	-3.974%	152,638	-10.000%
2026-01-27	5.7500	6.0600	5.5800	6.0400	+5.043%	323,963	-13.576%
2026-01-26	5.8700	5.9300	5.7500	5.7500	-2.044%	143,636	-9.217%
2026-01-23	6.0300	6.0300	5.8500	5.8700	-2.492%	120,305	-11.073%
2026-01-22	5.9100	6.2000	5.9000	6.0200	+2.906%	151,032	-13.289%
2026-01-21	5.8200	6.0200	5.7420	5.8500	+1.916%	186,748	-10.769%
2026-01-20	5.7900	5.9600	5.7300	5.7400	-2.547%	183,101	-9.059%
2026-01-16	6.0800	6.0800	5.8250	5.8900	-3.125%	232,629	-11.375%
2026-01-15	6.2600	6.2720	6.0500	6.0800	-2.408%	192,086	-14.145%
2026-01-14	6.3500	6.4399	6.1300	6.2300	-2.351%	216,448	-16.212%
2026-01-13	6.5300	6.5673	6.3350	6.3800	-1.997%	175,184	-18.182%
2026-01-12	6.6000	6.6100	6.4700	6.5100	-1.364%	143,518	-19.816%
2026-01-09	6.7200	6.8260	6.4800	6.6000	-1.345%	169,204	-20.909%
2026-01-08	6.7800	6.8500	6.6500	6.6900	-0.889%	129,547	-21.973%
2026-01-07	6.8400	6.8800	6.6701	6.7500	-1.460%	100,974	-22.667%
2026-01-06	7.1100	7.1100	6.8000	6.8500	-3.385%	108,599	-23.796%
2026-01-05	6.9500	7.2900	6.9499	7.0900	+2.309%	127,034	-26.375%
2026-01-02	7.1200	7.3000	6.9000	6.9300	-2.669%	106,663	-24.675%
2025-12-31	7.0600	7.1400	6.9900	7.1200	+0.565%	102,535	-26.685%
2025-12-30	7.1000	7.2700	7.0450	7.0800	-0.840%	122,435	-26.271%
2025-12-29	7.0400	7.2500	6.9400	7.1400	+1.854%	123,428	-26.891%
2025-12-26	7.0300	7.0450	6.9000	7.0100	-0.142%	124,436	-25.535%
2025-12-24	7.0200	7.0400	6.8700	7.0200	0.000%	82,449	-25.641%
2025-12-23	7.0000	7.1000	6.9400	7.0200	-0.567%	120,687	-25.641%
2025-12-22	7.2000	7.3200	7.0500	7.0600	-1.671%	108,523	-26.062%
2025-12-19	7.4100	7.4600	7.1700	7.1800	-3.624%	129,171	-27.298%
2025-12-18	7.4700	7.7653	7.3700	7.4500	+0.134%	80,190	-29.933%
2025-12-17	7.4900	7.7150	7.3800	7.4400	-0.268%	149,094	-29.839%
2025-12-16	7.4700	7.6769	7.3000	7.4600	-1.323%	141,449	-30.027%
2025-12-15	7.1800	7.7700	7.1800	7.5600	+5.734%	275,128	-30.952%
2025-12-12	7.0600	7.2150	6.9390	7.1500	+1.275%	84,378	-26.993%
2025-12-11	7.0000	7.1500	6.9450	7.0600	-0.141%	72,442	-26.062%
2025-12-10	6.8500	7.1300	6.7800	7.0700	+3.514%	109,489	-26.167%
2025-12-09	6.8200	6.9500	6.7900	6.8300	-0.871%	97,316	-23.572%
2025-12-08	6.9000	6.9300	6.8000	6.8900	+0.437%	65,122	-24.238%
2025-12-05	6.9000	7.1032	6.8400	6.8600	-1.010%	91,019	-23.907%
2025-12-04	7.0400	7.1246	6.9100	6.9300	-2.394%	78,364	-24.675%
2025-12-03	6.8700	7.1600	6.8700	7.1000	+3.953%	103,260	-26.479%
2025-12-02	7.0200	7.1125	6.8100	6.8300	-2.289%	107,921	-23.572%
2025-12-01	7.0500	7.1400	6.8200	6.9900	-1.688%	114,163	-25.322%
2025-11-28	7.1200	7.1900	7.0700	7.1100	+0.566%	32,109	-26.582%
2025-11-26	7.1600	7.2000	6.9450	7.0700	-1.532%	61,692	-26.167%
2025-11-25	7.0700	7.2690	7.0000	7.1800	+2.865%	110,475	-27.298%
2025-11-24	6.9600	7.1200	6.8600	6.9800	+0.287%	73,719	-25.215%
2025-11-21	6.6200	7.1300	6.6200	6.9600	+4.977%	203,512	-25.000%
2025-11-20	6.8900	7.1000	6.5900	6.6300	-1.778%	98,802	-21.267%
2025-11-19	6.8300	6.9900	6.7100	6.7500	-1.603%	118,159	-22.667%
2025-11-18	7.0400	7.1800	6.8600	6.8600	-3.380%	121,722	-23.907%
2025-11-17	7.1700	7.3350	7.0150	7.1000	-2.069%	97,839	-26.479%
2025-11-14	7.3200	7.4350	7.1700	7.2500	-2.291%	89,368	-28.000%
2025-11-13	7.4000	7.5800	7.3100	7.4200	-0.935%	85,773	-29.650%
2025-11-12	7.5800	7.6600	7.4600	7.4900	-1.057%	92,195	-30.307%
2025-11-11	7.5100	7.6650	7.5100	7.5700	+0.398%	80,320	-31.044%
2025-11-10	7.6300	7.6788	7.4200	7.5400	+0.533%	98,787	-30.769%
2025-11-07	7.4600	7.6600	7.4000	7.5000	0.000%	123,458	-30.400%
2025-11-06	7.6600	7.7250	7.4600	7.5000	-2.850%	132,606	-30.400%
2025-11-05	7.5000	7.8400	7.4700	7.7200	+3.903%	123,028	-32.383%
2025-11-04	7.8500	7.8501	7.4150	7.4300	-7.587%	189,786	-29.744%
2025-11-03	8.4500	8.5000	7.9700	8.0400	-4.513%	193,086	-35.075%
2025-10-31	8.0600	8.5500	8.0000	8.4200	+4.596%	180,435	-38.005%
2025-10-30	8.0600	8.3200	7.9200	8.0500	-0.984%	271,260	-35.155%
2025-10-29	8.4200	8.5600	7.7600	8.1300	-2.166%	400,667	-35.793%
2025-10-28	10.1400	10.2100	8.1000	8.3100	-17.231%	843,836	-37.184%
2025-10-27	10.2700	10.3550	9.9900	10.0400	-0.594%	167,343	-48.008%
2025-10-24	10.3400	10.4200	10.0900	10.1000	-0.883%	68,429	-48.317%
2025-10-23	9.9700	10.2400	9.9500	10.1900	+2.825%	76,270	-48.773%
2025-10-22	9.9900	10.5100	9.7900	9.9100	-1.687%	122,330	-47.326%
2025-10-21	10.0700	10.1960	9.8151	10.0800	+0.299%	71,992	-48.214%
2025-10-20	10.0000	10.2500	10.0000	10.0500	+1.310%	99,320	-48.060%
2025-10-17	10.0200	10.2700	9.8850	9.9200	-0.998%	143,189	-47.379%
2025-10-16	10.3800	10.5200	10.0200	10.0200	-3.654%	89,041	-47.904%
2025-10-15	10.4300	10.6900	10.2850	10.4000	+0.289%	113,698	-49.808%
2025-10-14	10.0200	10.4500	9.9500	10.3700	+1.468%	107,450	-49.662%
2025-10-13	9.9900	10.2400	9.9900	10.2200	+3.232%	136,199	-48.924%
2025-10-10	9.9900	10.3500	9.7850	9.9000	-0.402%	185,581	-47.273%
2025-10-09	10.0300	10.1128	9.9300	9.9400	-1.095%	58,705	-47.485%
2025-10-08	9.9700	10.2600	9.9400	10.0500	+0.904%	73,590	-48.060%
2025-10-07	10.0800	10.2300	9.6206	9.9600	-0.300%	122,375	-47.590%
2025-10-06	10.0000	10.2750	9.9100	9.9900	+0.301%	106,004	-47.748%
2025-10-03	9.8500	10.2288	9.8500	9.9600	+1.220%	88,342	-47.590%
2025-10-02	9.8600	9.9150	9.6700	9.8400	-0.203%	57,932	-46.951%
2025-10-01	9.7700	9.9800	9.7200	9.8600	+0.305%	84,157	-47.059%
2025-09-30	10.0000	10.0950	9.7223	9.8300	-1.700%	69,919	-46.897%
2025-09-29	10.2000	10.2000	9.9320	10.0000	-0.100%	58,517	-47.800%
2025-09-26	10.2100	10.2400	9.9700	10.0100	-1.087%	88,379	-47.852%
2025-09-25	10.3900	10.3900	10.0396	10.1200	-3.250%	87,830	-48.419%
2025-09-24	10.4200	10.5650	10.2950	10.4600	+0.868%	100,122	-50.096%
2025-09-23	10.4100	10.6600	10.3400	10.3700	+0.387%	121,926	-49.662%
2025-09-22	10.0500	10.5100	10.0000	10.3300	+1.175%	162,076	-49.468%
2025-09-19	10.3000	10.6400	10.1100	10.2100	-0.970%	224,573	-48.874%
2025-09-18	9.8800	10.3100	9.7337	10.3100	+5.635%	132,570	-49.370%
2025-09-17	9.7900	9.9250	9.6423	9.7600	+0.308%	89,112	-46.516%
2025-09-16	9.6900	9.7600	9.6148	9.7300	+1.249%	65,034	-46.351%
2025-09-15	9.5900	9.6200	9.4700	9.6100	+0.945%	96,317	-45.682%
2025-09-12	9.6500	9.6500	9.4695	9.5200	-0.937%	46,723	-45.168%
2025-09-11	9.3300	9.6500	9.3300	9.6100	+2.561%	101,274	-45.682%
2025-09-10	9.6200	9.7626	9.2950	9.3700	-2.700%	101,087	-44.290%
2025-09-09	9.8000	9.8000	9.5200	9.6300	-1.634%	58,345	-45.794%
2025-09-08	9.5600	9.9600	9.5100	9.7900	+3.488%	117,454	-46.680%
2025-09-05	9.5000	9.6500	9.3500	9.4600	+0.425%	111,188	-44.820%
2025-09-04	9.2500	9.4750	9.2000	9.4200	+1.290%	81,210	-44.586%
2025-09-03	9.7200	9.9547	9.2900	9.3000	-4.321%	147,754	-43.871%
2025-09-02	9.8200	10.1300	9.7000	9.7200	-0.917%	166,393	-46.296%
2025-08-29	9.8900	10.1500	9.7200	9.8100	+0.307%	108,771	-46.789%
2025-08-28	9.9000	10.1550	9.7650	9.7800	+0.102%	94,880	-46.626%
2025-08-27	9.8000	9.9150	9.7150	9.7700	-0.509%	65,468	-46.571%
2025-08-26	9.7600	9.9638	9.6600	9.8200	+1.342%	56,077	-46.843%
2025-08-25	10.1100	10.1100	9.6800	9.6900	-4.154%	135,728	-46.130%
2025-08-22	9.5900	10.1200	9.5101	10.1100	+6.197%	169,887	-48.368%
2025-08-21	9.6500	9.7200	9.3700	9.5200	-1.856%	132,427	-45.168%
2025-08-20	9.9900	9.9900	9.6400	9.7000	-2.903%	78,672	-46.186%
2025-08-19	10.0500	10.0500	9.7900	9.9900	+0.301%	107,608	-47.748%
2025-08-18	9.9900	10.0100	9.7700	9.9600	+0.201%	105,873	-47.590%
2025-08-15	10.2200	10.4000	9.8600	9.9400	-1.876%	83,351	-47.485%
2025-08-14	10.3700	10.3923	10.1040	10.1300	-2.969%	118,887	-48.470%
2025-08-13	10.1600	10.6900	10.0100	10.4400	+3.674%	116,183	-50.000%
2025-08-12	9.7800	10.1900	9.7523	10.0700	+3.922%	139,211	-48.163%
2025-08-11	9.6500	10.0000	9.6500	9.6900	+1.148%	96,645	-46.130%
2025-08-08	9.9100	10.0300	9.5600	9.5800	-2.840%	99,544	-45.511%
2025-08-07	9.7900	9.9316	9.5900	9.8600	+1.440%	69,611	-47.059%
2025-08-06	9.9800	9.9959	9.7100	9.7200	-1.520%	99,309	-46.296%
2025-08-05	9.9100	10.1000	9.7200	9.8700	+0.612%	103,512	-47.112%
2025-08-04	9.6200	9.8100	9.4200	9.8100	+3.590%	132,768	-46.789%
2025-08-01	9.9000	9.9200	9.4080	9.4700	-5.205%	211,841	-44.879%
2025-07-31	10.2700	10.4500	9.9400	9.9900	-1.576%	201,596	-47.748%
2025-07-30	10.1700	10.3599	10.0400	10.1500	-0.295%	285,209	-48.571%
2025-07-29	10.8200	10.8326	10.1600	10.1800	-5.828%	317,430	-48.723%
2025-07-28	10.8300	11.2241	10.4018	10.8100	+0.093%	257,278	-51.711%
2025-07-25	11.1700	11.2850	10.7420	10.8000	-3.052%	224,586	-51.667%
2025-07-24	12.4100	12.8700	11.1200	11.1400	-11.235%	383,047	-53.142%
2025-07-23	12.5000	12.6700	11.6100	12.5500	-8.394%	556,266	-58.406%
2025-07-22	13.2900	14.0000	13.2450	13.7000	+4.103%	200,365	-61.898%
2025-07-21	12.8900	13.2350	12.7301	13.1600	+2.095%	92,874	-60.334%
2025-07-18	13.2200	13.2200	12.7750	12.8900	-1.528%	90,542	-59.503%
2025-07-17	12.9600	13.2699	12.8587	13.0900	+1.159%	56,341	-60.122%
2025-07-16	12.9100	12.9800	12.6850	12.9400	+1.015%	47,123	-59.660%
2025-07-15	13.1100	13.1659	12.7500	12.8100	-1.764%	64,679	-59.251%
2025-07-14	12.8700	13.0800	12.7750	13.0400	+1.164%	63,125	-59.969%
2025-07-11	13.4300	13.4900	12.8500	12.8900	-4.448%	81,179	-59.503%
2025-07-10	13.9000	13.9000	13.4400	13.4900	-3.193%	80,408	-61.305%
2025-07-09	13.8300	13.9500	13.6000	13.9350	+1.715%	84,615	-62.540%
2025-07-08	13.9100	14.0450	13.6600	13.7000	-0.725%	96,218	-61.898%
2025-07-07	13.2500	13.8700	13.2500	13.8000	+3.681%	98,439	-62.174%
2025-07-03	13.3500	13.5500	13.2300	13.3100	+0.681%	45,452	-60.781%
2025-07-02	13.1100	13.2650	12.8600	13.2200	+0.762%	88,023	-60.514%
2025-07-01	12.6600	13.1300	12.4650	13.1200	+3.064%	103,459	-60.213%
2025-06-30	13.4000	13.6500	12.6900	12.7300	-4.644%	132,507	-58.995%
2025-06-27	13.2700	13.5700	12.9900	13.3500	+1.136%	995,802	-60.899%
2025-06-26	12.9000	13.4400	12.7450	13.2000	+3.448%	112,547	-60.455%
2025-06-25	12.9500	13.0990	12.7000	12.7600	-0.468%	102,803	-59.091%
2025-06-24	12.3200	12.8900	12.3200	12.8200	+4.482%	70,419	-59.282%
2025-06-23	12.1800	12.5000	12.0010	12.2700	+0.245%	93,368	-57.457%
2025-06-20	12.5100	12.8371	12.2400	12.2400	-2.236%	76,681	-57.353%
2025-06-18	12.7400	12.9968	12.3200	12.5200	+0.160%	77,724	-58.307%
2025-06-17	12.4800	12.8880	12.4600	12.5000	-1.108%	70,334	-58.240%
2025-06-16	12.6000	12.9150	12.5400	12.6400	+1.120%	56,249	-58.703%
2025-06-13	12.7000	12.7350	12.3600	12.5000	-2.950%	65,758	-58.240%
2025-06-12	13.2500	13.3600	12.8300	12.8800	-2.719%	55,279	-59.472%
2025-06-11	13.9900	14.1200	13.2300	13.2400	-5.022%	116,902	-60.574%
2025-06-10	13.1000	13.9800	13.1000	13.9400	+7.148%	139,929	-62.554%
2025-06-09	13.6500	13.6500	12.8550	13.0100	-3.772%	133,778	-59.877%
2025-06-06	13.5900	13.6400	13.4000	13.5200	+1.122%	68,105	-61.391%
2025-06-05	13.3100	13.6500	13.0732	13.3700	+0.451%	83,754	-60.957%
2025-06-04	13.5400	13.6350	12.9000	13.3100	-1.261%	76,339	-60.781%
2025-06-03	12.9900	13.5600	12.6950	13.4800	+4.821%	111,349	-61.276%
2025-06-02	13.8400	13.8950	12.6800	12.8600	-7.081%	133,288	-59.409%
2025-05-30	13.4300	14.1800	13.4300	13.8400	+3.284%	151,081	-62.283%
2025-05-29	13.5300	13.8600	13.2800	13.4000	-0.075%	77,863	-61.045%
2025-05-28	13.0600	13.5900	12.9500	13.4100	+2.995%	71,699	-61.074%
2025-05-27	13.0600	13.2000	12.8600	13.0200	+1.166%	88,649	-59.908%
2025-05-23	13.0000	13.2400	12.8700	12.8700	-2.795%	60,462	-59.441%
2025-05-22	13.1400	13.4850	13.0701	13.2400	+1.301%	68,046	-60.574%
2025-05-21	13.3200	13.6627	13.0700	13.0700	-2.753%	33,622	-60.061%
2025-05-20	13.5300	13.7000	13.3901	13.4400	-1.611%	47,393	-61.161%
2025-05-19	13.5500	13.7700	13.3600	13.6600	-0.292%	68,358	-61.786%
2025-05-16	13.6100	13.9500	13.5500	13.7000	-0.146%	49,868	-61.898%
2025-05-15	14.0300	14.1388	13.7000	13.7200	-2.626%	46,770	-61.953%
2025-05-14	14.5800	14.8800	14.0100	14.0900	-2.895%	63,469	-62.952%
2025-05-13	14.2700	14.7750	14.1250	14.5100	+2.039%	80,770	-64.025%
2025-05-12	15.4100	15.4790	14.1850	14.2200	-3.001%	112,352	-63.291%
2025-05-09	14.3300	14.7500	14.1600	14.6600	+2.697%	86,913	-64.393%
2025-05-08	13.5500	14.3600	13.5000	14.2750	+6.689%	68,894	-63.433%
2025-05-07	14.0500	14.0500	13.2200	13.3800	-4.017%	97,425	-60.987%
2025-05-06	14.3200	14.9200	13.9100	13.9400	-5.235%	122,952	-62.554%
2025-05-05	14.0600	15.0800	13.9650	14.7100	+3.738%	129,986	-64.514%
2025-05-02	14.1300	14.4950	13.7200	14.1800	+0.283%	183,992	-63.188%
2025-05-01	16.1600	16.1750	13.9750	14.1400	+1.947%	301,347	-63.083%
2025-04-30	15.5000	15.7100	13.7600	13.8700	-13.958%	289,043	-62.365%
2025-04-29	12.8800	16.5550	12.7500	16.1200	+28.754%	573,819	-67.618%
2025-04-28	13.4400	13.8753	12.2400	12.5200	-6.006%	296,261	-58.307%
2025-04-25	13.1600	13.4600	12.8400	13.3200	+1.602%	70,655	-60.811%
2025-04-24	12.8900	13.4400	12.8900	13.1100	+2.182%	82,968	-60.183%
2025-04-23	12.9500	13.2700	12.5500	12.8300	+3.052%	61,527	-59.314%
2025-04-22	12.6200	12.6700	11.9100	12.4500	-0.400%	119,921	-58.072%
2025-04-21	11.7700	12.8199	11.4200	12.5000	+4.080%	248,891	-58.240%
2025-04-17	12.3600	12.3700	11.9200	12.0100	-1.557%	49,604	-56.536%
2025-04-16	12.0600	12.2104	11.7459	12.2000	+0.412%	50,516	-57.213%
2025-04-15	11.9200	12.3800	11.7100	12.1500	+2.273%	86,704	-57.037%
2025-04-14	12.2600	12.5300	11.7375	11.8800	-0.419%	55,180	-56.061%

document.getElementById("bl4Rxn").onerror = function(){this.style.display='none';}; .dark-mode .WqlmjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqlmjD{ color: #333333; background-color: white; border: 2px solid #333333; }TZOOTravelzoo Common Stockstock NASDAQ

TZOO
Travelzoo Common Stock
stock NASDAQ