TZOO Historical Prices
Travelzoo Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
12.39
Period low
4.71
Period change
-39.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.98 | 5.11 | 4.82 | 4.91 | -1.41% | 82,813 |
| Oct 27, 2026 | 5.16 | 5.38 | 4.91 | 4.98 | -2.64% | 87,980 |
| Oct 26, 2026 | 5.09 | 5.28 | 5.00 | 5.12 | +0.89% | 68,936 |
| Oct 23, 2026 | 5.05 | 5.12 | 4.93 | 5.07 | -0.39% | 83,238 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.07 | 5.09 | -2.86% | 26,677 |
| Oct 21, 2026 | 5.16 | 5.30 | 5.16 | 5.24 | +1.75% | 39,599 |
| Oct 20, 2026 | 4.99 | 5.19 | 4.99 | 5.15 | +3.21% | 37,575 |
| Oct 19, 2026 | 5.04 | 5.11 | 4.98 | 4.99 | -0.80% | 29,159 |
| Oct 16, 2026 | 5.18 | 5.18 | 4.89 | 5.03 | -1.37% | 122,782 |
| Oct 15, 2026 | 5.05 | 5.21 | 5.04 | 5.10 | +0.20% | 43,752 |
| Oct 14, 2026 | 5.31 | 5.31 | 5.06 | 5.09 | -4.14% | 47,797 |
| Oct 13, 2026 | 5.35 | 5.47 | 5.26 | 5.31 | -0.75% | 52,302 |
| Oct 12, 2026 | 5.20 | 5.47 | 5.20 | 5.35 | +2.49% | 50,523 |
| Oct 9, 2026 | 5.33 | 5.43 | 5.22 | 5.22 | -2.61% | 38,204 |
| Oct 8, 2026 | 5.38 | 5.42 | 5.20 | 5.36 | -0.92% | 35,039 |
| Oct 7, 2026 | 5.41 | 5.49 | 5.25 | 5.41 | -1.28% | 59,058 |
| Oct 6, 2026 | 5.54 | 5.54 | 5.21 | 5.48 | +1.86% | 34,304 |
| Oct 5, 2026 | 5.23 | 5.49 | 5.21 | 5.38 | +3.26% | 65,790 |
| Oct 2, 2026 | 5.24 | 5.33 | 5.16 | 5.21 | -0.57% | 46,186 |
| Oct 1, 2026 | 5.51 | 5.60 | 5.11 | 5.24 | -4.73% | 121,859 |
| Sep 30, 2026 | 5.55 | 5.62 | 5.50 | 5.50 | +0.00% | 73,420 |
| Sep 29, 2026 | 5.53 | 5.54 | 5.41 | 5.50 | -0.18% | 35,558 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.42 | 5.51 | -1.25% | 38,418 |
| Sep 25, 2026 | 5.48 | 5.66 | 5.48 | 5.58 | +1.27% | 34,375 |
| Sep 24, 2026 | 5.57 | 5.57 | 5.36 | 5.51 | -1.25% | 40,878 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.43 | 5.58 | -1.59% | 69,626 |
| Sep 22, 2026 | 5.71 | 5.80 | 5.60 | 5.67 | -0.87% | 45,398 |
| Sep 21, 2026 | 5.63 | 5.82 | 5.62 | 5.72 | +1.42% | 40,613 |
| Sep 18, 2026 | 5.78 | 5.82 | 5.55 | 5.64 | -3.09% | 71,048 |
| Sep 17, 2026 | 5.69 | 5.86 | 5.63 | 5.82 | +2.65% | 58,330 |
| Sep 16, 2026 | 5.62 | 5.82 | 5.57 | 5.67 | +0.89% | 59,337 |
| Sep 15, 2026 | 5.78 | 5.83 | 5.62 | 5.62 | -4.42% | 75,284 |
| Sep 14, 2026 | 5.88 | 6.00 | 5.80 | 5.88 | +0.00% | 47,284 |
| Sep 11, 2026 | 5.99 | 6.08 | 5.88 | 5.88 | -2.00% | 35,435 |
| Sep 9, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | -2.60% | 92,910 |
| Sep 8, 2026 | 6.25 | 6.30 | 6.06 | 6.16 | -1.44% | 35,901 |
| Sep 4, 2026 | 6.13 | 6.30 | 6.09 | 6.25 | +1.30% | 33,412 |
| Sep 3, 2026 | 6.21 | 6.31 | 6.13 | 6.17 | -0.96% | 40,014 |
| Sep 2, 2026 | 6.29 | 6.46 | 6.23 | 6.23 | -3.86% | 30,135 |
| Aug 31, 2026 | 6.68 | 6.68 | 6.46 | 6.48 | -2.99% | 51,564 |
| Aug 28, 2026 | 6.60 | 6.79 | 6.60 | 6.68 | +0.30% | 30,006 |
| Aug 27, 2026 | 6.78 | 6.79 | 6.60 | 6.66 | -1.77% | 46,467 |
| Aug 26, 2026 | 6.82 | 6.90 | 6.75 | 6.78 | -0.59% | 41,584 |
| Aug 25, 2026 | 6.81 | 6.87 | 6.63 | 6.82 | +0.89% | 31,539 |
| Aug 24, 2026 | 6.59 | 6.82 | 6.56 | 6.76 | +1.20% | 32,535 |
| Aug 21, 2026 | 6.78 | 6.80 | 6.63 | 6.68 | -0.30% | 34,583 |
| Aug 20, 2026 | 6.79 | 6.89 | 6.66 | 6.70 | -2.62% | 61,318 |
| Aug 19, 2026 | 6.94 | 7.04 | 6.85 | 6.88 | -1.71% | 50,543 |
| Aug 18, 2026 | 6.85 | 7.06 | 6.82 | 7.00 | +1.16% | 49,033 |
| Aug 17, 2026 | 7.15 | 7.19 | 6.91 | 6.92 | -3.08% | 80,223 |
| Aug 14, 2026 | 7.24 | 7.32 | 7.10 | 7.14 | -1.38% | 83,792 |
| Aug 13, 2026 | 7.37 | 7.50 | 7.18 | 7.24 | -1.36% | 62,180 |
| Aug 12, 2026 | 7.19 | 7.46 | 7.10 | 7.34 | +3.09% | 72,896 |
| Aug 11, 2026 | 7.19 | 7.40 | 7.06 | 7.12 | -0.97% | 59,585 |
| Aug 10, 2026 | 7.34 | 7.60 | 7.19 | 7.19 | -1.91% | 75,539 |
| Aug 7, 2026 | 7.16 | 7.40 | 7.16 | 7.33 | +2.66% | 46,572 |
| Aug 6, 2026 | 7.00 | 7.21 | 6.86 | 7.14 | +0.42% | 101,481 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.06 | 7.11 | -5.20% | 59,833 |
| Aug 4, 2026 | 7.45 | 7.67 | 7.33 | 7.50 | +1.63% | 67,949 |
| Aug 3, 2026 | 7.21 | 7.46 | 7.05 | 7.38 | +2.07% | 94,176 |
| Jul 31, 2026 | 7.02 | 7.33 | 7.02 | 7.23 | +1.40% | 154,723 |
| Jul 30, 2026 | 7.28 | 7.50 | 6.75 | 7.13 | -4.42% | 178,996 |
| Jul 29, 2026 | 7.59 | 7.69 | 7.22 | 7.46 | -1.45% | 204,927 |
| Jul 28, 2026 | 6.77 | 7.88 | 6.68 | 7.57 | -25.86% | 589,132 |
| Jul 27, 2026 | 9.99 | 10.44 | 9.99 | 10.21 | +1.85% | 96,903 |
| Jul 24, 2026 | 10.00 | 10.15 | 9.99 | 10.03 | +0.25% | 45,993 |
| Jul 23, 2026 | 10.20 | 10.30 | 9.70 | 10.00 | -2.25% | 75,820 |
| Jul 22, 2026 | 10.43 | 10.48 | 10.19 | 10.23 | -2.48% | 84,480 |
| Jul 21, 2026 | 10.95 | 11.02 | 10.45 | 10.49 | -4.51% | 90,627 |
| Jul 20, 2026 | 10.86 | 11.06 | 10.68 | 10.98 | +0.41% | 45,738 |
| Jul 17, 2026 | 10.90 | 10.97 | 10.60 | 10.94 | -0.55% | 49,350 |
| Jul 16, 2026 | 11.08 | 11.19 | 10.80 | 11.00 | -0.72% | 62,142 |
| Jul 15, 2026 | 10.79 | 11.10 | 10.60 | 11.08 | +2.69% | 57,923 |
| Jul 14, 2026 | 11.00 | 11.04 | 10.55 | 10.79 | -2.71% | 74,512 |
| Jul 13, 2026 | 10.91 | 11.23 | 10.91 | 11.09 | +1.56% | 108,074 |
| Jul 10, 2026 | 11.06 | 11.27 | 10.79 | 10.92 | -1.27% | 56,522 |
| Jul 9, 2026 | 10.84 | 11.18 | 10.81 | 11.06 | +2.50% | 96,831 |
| Jul 8, 2026 | 11.23 | 11.23 | 10.52 | 10.79 | -5.52% | 86,699 |
| Jul 7, 2026 | 11.77 | 11.79 | 11.30 | 11.42 | -2.89% | 77,967 |
| Jul 6, 2026 | 11.62 | 12.00 | 11.62 | 11.76 | +0.86% | 41,545 |
| Jul 2, 2026 | 12.16 | 12.34 | 11.50 | 11.66 | -3.72% | 90,394 |
| Jul 1, 2026 | 11.76 | 12.39 | 11.76 | 12.11 | +3.68% | 182,027 |
| Jun 30, 2026 | 11.53 | 11.98 | 11.43 | 11.68 | +0.78% | 82,809 |
| Jun 29, 2026 | 11.21 | 12.00 | 11.21 | 11.59 | +3.85% | 183,131 |
| Jun 26, 2026 | 10.89 | 11.40 | 10.07 | 11.16 | +2.76% | 826,058 |
| Jun 25, 2026 | 10.71 | 10.88 | 10.26 | 10.86 | +1.31% | 209,272 |
| Jun 24, 2026 | 11.17 | 11.71 | 10.68 | 10.72 | -3.16% | 155,084 |
| Jun 23, 2026 | 11.36 | 11.70 | 11.06 | 11.07 | -2.55% | 118,096 |
| Jun 22, 2026 | 10.95 | 11.50 | 10.83 | 11.36 | +3.65% | 95,306 |
| Jun 18, 2026 | 10.75 | 11.28 | 10.70 | 10.96 | +3.40% | 174,392 |
| Jun 17, 2026 | 10.76 | 10.89 | 10.40 | 10.60 | -1.49% | 77,948 |
| Jun 16, 2026 | 10.78 | 10.95 | 10.64 | 10.76 | +0.00% | 124,987 |
| Jun 15, 2026 | 10.90 | 11.25 | 10.72 | 10.76 | +0.28% | 84,314 |
| Jun 12, 2026 | 10.14 | 10.74 | 10.09 | 10.73 | +6.98% | 100,640 |
| Jun 11, 2026 | 10.05 | 10.11 | 9.82 | 10.03 | -0.10% | 44,515 |
| Jun 10, 2026 | 10.18 | 10.30 | 10.04 | 10.04 | -1.08% | 69,366 |
| Jun 9, 2026 | 10.11 | 10.35 | 9.92 | 10.15 | +0.40% | 57,632 |
| Jun 8, 2026 | 9.98 | 10.30 | 9.98 | 10.11 | +1.30% | 51,409 |
| Jun 5, 2026 | 9.79 | 10.04 | 9.71 | 9.98 | +1.94% | 140,875 |
| Jun 4, 2026 | 9.68 | 10.20 | 9.68 | 9.79 | +1.14% | 91,819 |
| Jun 3, 2026 | 10.10 | 10.17 | 9.62 | 9.68 | -5.38% | 80,169 |
| Jun 2, 2026 | 10.49 | 10.71 | 10.19 | 10.23 | -4.48% | 67,278 |
| Jun 1, 2026 | 10.68 | 10.86 | 10.28 | 10.71 | +0.00% | 76,119 |
| May 29, 2026 | 10.40 | 10.96 | 10.30 | 10.71 | +1.90% | 101,255 |
| May 28, 2026 | 10.10 | 10.66 | 10.09 | 10.51 | +3.65% | 99,631 |
| May 27, 2026 | 10.11 | 10.32 | 9.91 | 10.14 | +0.20% | 64,940 |
| May 26, 2026 | 10.03 | 10.40 | 9.85 | 10.12 | +0.90% | 107,244 |
| May 22, 2026 | 9.59 | 10.19 | 9.43 | 10.03 | +5.69% | 162,736 |
| May 21, 2026 | 9.24 | 9.53 | 9.07 | 9.49 | +1.71% | 82,763 |
| May 20, 2026 | 9.11 | 9.40 | 9.01 | 9.33 | +1.97% | 62,733 |
| May 19, 2026 | 9.27 | 9.58 | 9.12 | 9.15 | -1.51% | 47,380 |
| May 18, 2026 | 9.31 | 9.51 | 9.11 | 9.29 | -0.32% | 106,312 |
| May 15, 2026 | 8.91 | 9.36 | 8.87 | 9.32 | +3.21% | 74,863 |
| May 14, 2026 | 8.98 | 9.15 | 8.86 | 9.03 | +1.23% | 47,225 |
| May 13, 2026 | 8.84 | 9.08 | 8.72 | 8.92 | -0.56% | 88,231 |
| May 12, 2026 | 8.70 | 8.98 | 8.47 | 8.97 | +2.75% | 116,916 |
| May 11, 2026 | 8.93 | 8.93 | 8.22 | 8.73 | -2.24% | 230,932 |
| May 8, 2026 | 9.30 | 9.30 | 8.90 | 8.93 | -4.39% | 82,630 |
| May 7, 2026 | 9.09 | 9.85 | 9.04 | 9.34 | +2.75% | 205,415 |
| May 6, 2026 | 9.36 | 9.49 | 8.91 | 9.09 | -2.47% | 107,822 |
| May 5, 2026 | 9.28 | 9.40 | 9.01 | 9.32 | +0.54% | 85,552 |
| May 4, 2026 | 9.82 | 10.14 | 9.24 | 9.27 | -5.41% | 152,268 |
| May 1, 2026 | 9.80 | 9.94 | 9.31 | 9.80 | +0.10% | 145,309 |
| Apr 30, 2026 | 9.62 | 9.96 | 9.20 | 9.79 | +0.51% | 142,554 |
| Apr 29, 2026 | 10.30 | 10.40 | 9.14 | 9.74 | -6.97% | 279,291 |
| Apr 28, 2026 | 9.81 | 10.53 | 9.70 | 10.47 | +6.73% | 276,461 |
| Apr 27, 2026 | 9.54 | 10.17 | 9.42 | 9.81 | +1.13% | 318,319 |
| Apr 24, 2026 | 9.82 | 10.45 | 8.61 | 9.70 | +2.32% | 737,129 |
| Apr 23, 2026 | 9.77 | 11.98 | 9.20 | 9.48 | +26.57% | 5,208,642 |
| Apr 22, 2026 | 7.34 | 7.50 | 7.23 | 7.49 | +2.46% | 90,412 |
| Apr 21, 2026 | 7.37 | 7.62 | 7.21 | 7.31 | -0.68% | 92,962 |
| Apr 20, 2026 | 7.18 | 7.45 | 7.15 | 7.36 | +1.66% | 102,591 |
| Apr 17, 2026 | 6.78 | 7.33 | 6.78 | 7.24 | +7.10% | 130,893 |
| Apr 16, 2026 | 6.78 | 7.04 | 6.70 | 6.76 | -0.29% | 127,933 |
| Apr 15, 2026 | 6.63 | 7.01 | 6.62 | 6.78 | +0.74% | 125,484 |
| Apr 14, 2026 | 6.45 | 6.73 | 6.20 | 6.73 | +5.16% | 206,542 |
| Apr 13, 2026 | 6.16 | 6.44 | 6.00 | 6.40 | +3.39% | 105,021 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.04 | 6.19 | -2.21% | 92,125 |
| Apr 9, 2026 | 6.12 | 6.35 | 5.99 | 6.33 | +2.10% | 114,095 |
| Apr 8, 2026 | 6.17 | 6.28 | 5.97 | 6.20 | +4.73% | 65,169 |
| Apr 7, 2026 | 5.93 | 6.03 | 5.82 | 5.92 | -1.50% | 70,663 |
| Apr 6, 2026 | 5.90 | 6.09 | 5.83 | 6.01 | +1.86% | 71,720 |
| Apr 2, 2026 | 5.63 | 5.91 | 5.63 | 5.90 | +1.90% | 40,403 |
| Apr 1, 2026 | 5.97 | 5.98 | 5.72 | 5.79 | -2.20% | 63,468 |
| Mar 31, 2026 | 5.74 | 5.99 | 5.51 | 5.92 | +4.59% | 76,037 |
| Mar 30, 2026 | 5.76 | 5.82 | 5.45 | 5.66 | -0.70% | 104,992 |
| Mar 27, 2026 | 6.12 | 6.13 | 5.68 | 5.70 | -7.92% | 104,625 |
| Mar 26, 2026 | 6.33 | 6.57 | 6.15 | 6.19 | -3.43% | 46,142 |
| Mar 25, 2026 | 6.29 | 6.49 | 6.25 | 6.41 | +3.89% | 115,997 |
| Mar 24, 2026 | 6.15 | 6.31 | 6.15 | 6.17 | -1.12% | 71,614 |
| Mar 23, 2026 | 6.25 | 6.40 | 6.21 | 6.24 | +0.16% | 60,015 |
| Mar 20, 2026 | 6.47 | 6.47 | 5.94 | 6.23 | -4.01% | 291,938 |
| Mar 19, 2026 | 6.37 | 6.62 | 6.30 | 6.49 | +0.93% | 116,050 |
| Mar 18, 2026 | 6.20 | 6.54 | 6.17 | 6.43 | +3.21% | 202,575 |
| Mar 17, 2026 | 6.32 | 6.50 | 6.15 | 6.23 | -1.89% | 68,767 |
| Mar 16, 2026 | 6.30 | 6.48 | 6.30 | 6.35 | +1.11% | 86,098 |
| Mar 13, 2026 | 6.35 | 6.40 | 6.16 | 6.28 | -0.16% | 162,402 |
| Mar 12, 2026 | 6.36 | 6.57 | 6.20 | 6.29 | -2.93% | 184,338 |
| Mar 11, 2026 | 6.30 | 6.57 | 6.16 | 6.48 | +2.05% | 175,646 |
| Mar 10, 2026 | 6.50 | 6.63 | 6.27 | 6.35 | -4.37% | 138,468 |
| Mar 9, 2026 | 6.57 | 6.66 | 6.27 | 6.64 | -1.19% | 190,837 |
| Mar 6, 2026 | 6.75 | 7.35 | 6.70 | 6.72 | -3.45% | 307,126 |
| Mar 5, 2026 | 6.68 | 7.26 | 6.51 | 6.96 | +10.83% | 518,189 |
| Mar 4, 2026 | 6.38 | 6.49 | 6.17 | 6.28 | -1.26% | 118,890 |
| Mar 3, 2026 | 6.28 | 6.44 | 6.10 | 6.36 | -1.24% | 120,136 |
| Mar 2, 2026 | 6.30 | 6.53 | 6.12 | 6.44 | -0.16% | 210,028 |
| Feb 27, 2026 | 6.47 | 6.50 | 6.21 | 6.45 | -2.27% | 153,040 |
| Feb 26, 2026 | 6.44 | 6.73 | 6.35 | 6.60 | +3.61% | 198,081 |
| Feb 25, 2026 | 5.98 | 6.40 | 5.88 | 6.37 | +15.19% | 463,676 |
| Feb 24, 2026 | 5.37 | 5.60 | 5.30 | 5.53 | +2.60% | 275,996 |
| Feb 23, 2026 | 5.38 | 5.69 | 5.25 | 5.39 | -0.19% | 329,831 |
| Feb 20, 2026 | 5.01 | 5.42 | 4.84 | 5.40 | +6.93% | 268,561 |
| Feb 19, 2026 | 5.07 | 5.24 | 4.71 | 5.05 | -10.93% | 422,558 |
| Feb 18, 2026 | 5.51 | 5.70 | 5.32 | 5.67 | +2.72% | 187,136 |
| Feb 17, 2026 | 5.37 | 5.57 | 5.28 | 5.52 | +2.79% | 144,108 |
| Feb 13, 2026 | 5.33 | 5.54 | 5.30 | 5.37 | +0.94% | 197,901 |
| Feb 12, 2026 | 5.46 | 5.49 | 5.28 | 5.32 | -2.56% | 92,160 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.25 | 5.46 | -1.27% | 130,200 |
| Feb 10, 2026 | 5.39 | 5.60 | 5.36 | 5.53 | +2.79% | 108,059 |
| Feb 9, 2026 | 5.64 | 5.64 | 5.32 | 5.38 | -4.27% | 179,985 |
| Feb 6, 2026 | 5.38 | 5.64 | 5.38 | 5.62 | +4.46% | 161,782 |
| Feb 5, 2026 | 5.55 | 5.57 | 5.32 | 5.38 | -3.76% | 177,933 |
| Feb 4, 2026 | 5.61 | 5.74 | 5.52 | 5.59 | -0.18% | 203,672 |
| Feb 3, 2026 | 5.95 | 5.95 | 5.55 | 5.60 | -5.88% | 231,207 |
| Feb 2, 2026 | 5.81 | 6.07 | 5.78 | 5.95 | +1.71% | 168,762 |
| Jan 30, 2026 | 5.90 | 5.92 | 5.74 | 5.85 | -1.18% | 121,965 |
| Jan 29, 2026 | 5.80 | 6.01 | 5.70 | 5.92 | +2.07% | 229,164 |
| Jan 28, 2026 | 6.05 | 6.06 | 5.78 | 5.80 | -3.97% | 152,638 |
| Jan 27, 2026 | 5.75 | 6.06 | 5.58 | 6.04 | +5.04% | 323,963 |
| Jan 26, 2026 | 5.87 | 5.93 | 5.75 | 5.75 | -2.04% | 143,636 |
| Jan 23, 2026 | 6.03 | 6.03 | 5.85 | 5.87 | -2.49% | 120,305 |
| Jan 22, 2026 | 5.91 | 6.20 | 5.90 | 6.02 | +2.91% | 151,032 |
| Jan 21, 2026 | 5.82 | 6.02 | 5.74 | 5.85 | +1.92% | 186,748 |
| Jan 20, 2026 | 5.79 | 5.96 | 5.73 | 5.74 | -2.55% | 183,101 |
| Jan 16, 2026 | 6.08 | 6.08 | 5.83 | 5.89 | -3.13% | 232,629 |
| Jan 15, 2026 | 6.26 | 6.27 | 6.05 | 6.08 | -2.41% | 192,086 |
| Jan 14, 2026 | 6.35 | 6.44 | 6.13 | 6.23 | -2.35% | 216,448 |
| Jan 13, 2026 | 6.53 | 6.57 | 6.33 | 6.38 | -2.00% | 175,884 |
| Jan 12, 2026 | 6.60 | 6.61 | 6.47 | 6.51 | -1.36% | 143,518 |
| Jan 9, 2026 | 6.72 | 6.83 | 6.48 | 6.60 | -1.35% | 169,522 |
| Jan 8, 2026 | 6.78 | 6.85 | 6.65 | 6.69 | -0.89% | 129,547 |
| Jan 7, 2026 | 6.84 | 6.88 | 6.67 | 6.75 | -1.46% | 100,974 |
| Jan 6, 2026 | 7.11 | 7.11 | 6.80 | 6.85 | -3.39% | 108,599 |
| Jan 5, 2026 | 6.95 | 7.29 | 6.95 | 7.09 | +2.31% | 127,034 |
| Jan 2, 2026 | 7.12 | 7.30 | 6.90 | 6.93 | -2.67% | 106,663 |
| Dec 31, 2025 | 7.06 | 7.14 | 6.99 | 7.12 | +0.56% | 102,535 |
| Dec 30, 2025 | 7.10 | 7.27 | 7.04 | 7.08 | -0.84% | 122,435 |
| Dec 29, 2025 | 7.04 | 7.25 | 6.94 | 7.14 | +1.85% | 123,428 |
| Dec 26, 2025 | 7.03 | 7.04 | 6.90 | 7.01 | -0.14% | 124,436 |
| Dec 24, 2025 | 7.02 | 7.04 | 6.87 | 7.02 | +0.00% | 82,449 |
| Dec 23, 2025 | 7.00 | 7.10 | 6.94 | 7.02 | -0.57% | 120,687 |
| Dec 22, 2025 | 7.20 | 7.32 | 7.05 | 7.06 | -1.67% | 108,523 |
| Dec 19, 2025 | 7.41 | 7.46 | 7.17 | 7.18 | -3.62% | 129,171 |
| Dec 18, 2025 | 7.47 | 7.77 | 7.37 | 7.45 | +0.13% | 80,190 |
| Dec 17, 2025 | 7.49 | 7.71 | 7.38 | 7.44 | -0.27% | 149,094 |
| Dec 16, 2025 | 7.47 | 7.68 | 7.30 | 7.46 | -1.32% | 141,449 |
| Dec 15, 2025 | 7.18 | 7.77 | 7.18 | 7.56 | +5.73% | 275,128 |
| Dec 12, 2025 | 7.06 | 7.21 | 6.94 | 7.15 | +1.27% | 84,378 |
| Dec 11, 2025 | 7.00 | 7.15 | 6.95 | 7.06 | -0.14% | 72,442 |
| Dec 10, 2025 | 6.85 | 7.13 | 6.78 | 7.07 | +3.51% | 109,489 |
| Dec 9, 2025 | 6.82 | 6.95 | 6.79 | 6.83 | -0.87% | 97,316 |
| Dec 8, 2025 | 6.90 | 6.93 | 6.80 | 6.89 | +0.44% | 65,122 |
| Dec 5, 2025 | 6.90 | 7.10 | 6.84 | 6.86 | -1.01% | 91,019 |
| Dec 4, 2025 | 7.04 | 7.12 | 6.91 | 6.93 | -2.39% | 78,364 |
| Dec 3, 2025 | 6.87 | 7.16 | 6.87 | 7.10 | +3.95% | 103,260 |
| Dec 2, 2025 | 7.02 | 7.11 | 6.81 | 6.83 | -2.29% | 107,921 |
| Dec 1, 2025 | 7.05 | 7.14 | 6.82 | 6.99 | -1.69% | 114,163 |
| Nov 28, 2025 | 7.12 | 7.19 | 7.07 | 7.11 | +0.57% | 32,109 |
| Nov 26, 2025 | 7.16 | 7.20 | 6.95 | 7.07 | -1.53% | 61,692 |
| Nov 25, 2025 | 7.07 | 7.27 | 7.00 | 7.18 | +2.87% | 110,475 |
| Nov 24, 2025 | 6.96 | 7.12 | 6.86 | 6.98 | +0.29% | 73,719 |
| Nov 21, 2025 | 6.62 | 7.13 | 6.62 | 6.96 | +4.98% | 203,512 |
| Nov 20, 2025 | 6.89 | 7.10 | 6.59 | 6.63 | -1.78% | 98,802 |
| Nov 19, 2025 | 6.83 | 6.99 | 6.71 | 6.75 | -1.60% | 118,159 |
| Nov 18, 2025 | 7.04 | 7.18 | 6.86 | 6.86 | -3.38% | 121,722 |
| Nov 17, 2025 | 7.17 | 7.33 | 7.01 | 7.10 | -2.07% | 97,839 |
| Nov 14, 2025 | 7.32 | 7.43 | 7.17 | 7.25 | -2.29% | 89,368 |
| Nov 13, 2025 | 7.40 | 7.58 | 7.31 | 7.42 | -0.93% | 85,773 |
| Nov 12, 2025 | 7.58 | 7.66 | 7.46 | 7.49 | -1.06% | 92,195 |
| Nov 11, 2025 | 7.51 | 7.67 | 7.51 | 7.57 | +0.40% | 80,320 |
| Nov 10, 2025 | 7.63 | 7.68 | 7.42 | 7.54 | +0.53% | 98,787 |
| Nov 7, 2025 | 7.46 | 7.66 | 7.40 | 7.50 | +0.00% | 123,458 |
| Nov 6, 2025 | 7.66 | 7.72 | 7.46 | 7.50 | -2.85% | 132,606 |
| Nov 5, 2025 | 7.50 | 7.84 | 7.47 | 7.72 | +3.90% | 123,028 |
| Nov 4, 2025 | 7.85 | 7.85 | 7.42 | 7.43 | -7.59% | 189,786 |
| Nov 3, 2025 | 8.45 | 8.50 | 7.97 | 8.04 | -4.51% | 193,086 |
| Oct 31, 2025 | 8.06 | 8.55 | 8.00 | 8.42 | +4.60% | 180,435 |
| Oct 30, 2025 | 8.06 | 8.32 | 7.92 | 8.05 | -0.98% | 271,260 |
| Oct 29, 2025 | 8.42 | 8.56 | 7.76 | 8.13 | -2.17% | 400,667 |
Daily open, high, low, close and volume for Travelzoo Common Stock (TZOO). Showing 249 trading days. Unadjusted prices.