Travelzoo (TZOO)
NASDAQ: TZOO
· Real-Time Price · USD
10.21
0.37 (3.76%)
At close: Oct 03, 2025, 1:20 PM
TZOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.86 | 9.91 | 9.67 | 9.84 | 9.84 | -0.20% | 57,860 |
| Oct 1, 2025 | 9.77 | 9.98 | 9.72 | 9.86 | 9.86 | 0.31% | 84,200 |
| Sep 30, 2025 | 10.00 | 10.10 | 9.72 | 9.83 | 9.83 | -1.70% | 69,919 |
| Sep 29, 2025 | 10.20 | 10.20 | 9.93 | 10.00 | 10.00 | -0.10% | 58,517 |
| Sep 26, 2025 | 10.21 | 10.24 | 9.97 | 10.01 | 10.01 | -1.09% | 88,400 |
| Sep 25, 2025 | 10.39 | 10.39 | 10.04 | 10.12 | 10.12 | -3.25% | 87,830 |
| Sep 24, 2025 | 10.42 | 10.57 | 10.30 | 10.46 | 10.46 | 0.87% | 100,122 |
| Sep 23, 2025 | 10.41 | 10.66 | 10.34 | 10.37 | 10.37 | 0.39% | 121,926 |
| Sep 22, 2025 | 10.05 | 10.51 | 10.00 | 10.33 | 10.33 | 1.18% | 162,100 |
| Sep 19, 2025 | 10.30 | 10.64 | 10.11 | 10.21 | 10.21 | -0.97% | 224,600 |
| Sep 18, 2025 | 9.88 | 10.31 | 9.73 | 10.31 | 10.31 | 5.64% | 132,600 |
| Sep 17, 2025 | 9.79 | 9.93 | 9.64 | 9.76 | 9.76 | 0.31% | 89,112 |
| Sep 16, 2025 | 9.69 | 9.76 | 9.61 | 9.73 | 9.73 | 1.25% | 65,034 |
| Sep 15, 2025 | 9.59 | 9.62 | 9.47 | 9.61 | 9.61 | 0.95% | 96,317 |
| Sep 12, 2025 | 9.65 | 9.65 | 9.47 | 9.52 | 9.52 | -0.94% | 46,723 |
| Sep 11, 2025 | 9.33 | 9.65 | 9.33 | 9.61 | 9.61 | 2.56% | 101,300 |
| Sep 10, 2025 | 9.62 | 9.76 | 9.30 | 9.37 | 9.37 | -2.70% | 101,100 |
| Sep 9, 2025 | 9.80 | 9.80 | 9.52 | 9.63 | 9.63 | -1.63% | 58,345 |
| Sep 8, 2025 | 9.56 | 9.96 | 9.51 | 9.79 | 9.79 | 3.49% | 117,500 |
| Sep 5, 2025 | 9.50 | 9.65 | 9.35 | 9.46 | 9.46 | 0.42% | 111,200 |
Page 1 of 136