Travelzoo (TZOO)
13.64
0.02 (0.15%)
At close: Mar 31, 2025, 3:59 PM
13.63
-0.07%
After-hours: Mar 31, 2025, 06:27 PM EDT
Travelzoo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.02 | 14.19 | 13.46 | 13.62 | -0.51 | -3.61% | 82,168 |
| Mar 27, 2025 | 14.15 | 14.45 | 14.07 | 14.13 | -0.18 | -1.26% | 70,331 |
| Mar 26, 2025 | 14.43 | 14.54 | 14.04 | 14.31 | -0.12 | -0.83% | 63,600 |
| Mar 25, 2025 | 14.53 | 14.88 | 14.30 | 14.43 | -0.09 | -0.62% | 66,612 |
| Mar 24, 2025 | 13.95 | 14.61 | 13.95 | 14.52 | 0.86 | 6.30% | 175,100 |
| Mar 21, 2025 | 13.69 | 14.18 | 13.33 | 13.66 | -0.15 | -1.09% | 130,447 |
| Mar 20, 2025 | 13.74 | 14.19 | 13.60 | 13.81 | -0.06 | -0.43% | 58,900 |
| Mar 19, 2025 | 13.61 | 13.98 | 13.45 | 13.87 | 0.28 | 2.06% | 116,517 |
| Mar 18, 2025 | 14.21 | 14.33 | 13.58 | 13.59 | -0.83 | -5.76% | 58,416 |
| Mar 17, 2025 | 14.41 | 14.57 | 14.15 | 14.42 | -0.06 | -0.41% | 124,306 |
| Mar 14, 2025 | 14.26 | 14.65 | 14.00 | 14.48 | 0.52 | 3.72% | 144,011 |
| Mar 13, 2025 | 14.73 | 14.85 | 13.73 | 13.96 | -0.80 | -5.42% | 135,900 |
| Mar 12, 2025 | 14.39 | 15.50 | 14.03 | 14.76 | 0.58 | 4.09% | 147,000 |
| Mar 11, 2025 | 13.90 | 14.53 | 13.90 | 14.18 | 0.37 | 2.68% | 156,127 |
| Mar 10, 2025 | 14.83 | 15.18 | 13.72 | 13.81 | -1.69 | -10.90% | 253,600 |
| Mar 7, 2025 | 15.18 | 15.63 | 14.73 | 15.50 | 0.33 | 2.18% | 203,985 |
| Mar 6, 2025 | 15.45 | 15.85 | 14.99 | 15.17 | -0.58 | -3.68% | 177,800 |
| Mar 5, 2025 | 14.71 | 15.92 | 14.64 | 15.75 | 0.94 | 6.35% | 161,900 |
| Mar 4, 2025 | 15.10 | 15.25 | 14.47 | 14.81 | -0.52 | -3.39% | 205,087 |
| Mar 3, 2025 | 16.28 | 16.46 | 15.25 | 15.33 | -1.14 | -6.92% | 199,200 |
| Feb 28, 2025 | 15.74 | 16.77 | 15.74 | 16.47 | 0.73 | 4.64% | 165,100 |
| Feb 27, 2025 | 15.59 | 16.18 | 15.25 | 15.74 | 0.21 | 1.35% | 188,742 |
| Feb 26, 2025 | 14.25 | 15.93 | 14.25 | 15.53 | 1.46 | 10.38% | 301,958 |
| Feb 25, 2025 | 13.76 | 15.16 | 13.54 | 14.07 | -2.91 | -17.14% | 562,424 |
| Feb 24, 2025 | 17.06 | 17.72 | 16.54 | 16.98 | -0.03 | -0.18% | 223,000 |
| Feb 21, 2025 | 18.62 | 18.62 | 16.90 | 17.01 | -1.53 | -8.25% | 174,300 |
| Feb 20, 2025 | 19.69 | 19.69 | 18.27 | 18.54 | -1.10 | -5.60% | 135,763 |
| Feb 19, 2025 | 20.73 | 20.73 | 19.27 | 19.64 | -1.17 | -5.62% | 152,820 |
| Feb 18, 2025 | 21.30 | 21.45 | 20.51 | 20.81 | -0.41 | -1.93% | 106,400 |
| Feb 14, 2025 | 20.76 | 21.45 | 20.41 | 21.22 | 0.35 | 1.68% | 111,864 |
| Feb 13, 2025 | 21.15 | 21.68 | 20.48 | 20.87 | -0.33 | -1.56% | 149,342 |
| Feb 12, 2025 | 22.08 | 22.18 | 20.78 | 21.20 | -1.18 | -5.27% | 157,405 |
| Feb 11, 2025 | 23.33 | 23.47 | 21.36 | 22.38 | -1.03 | -4.40% | 193,935 |
| Feb 10, 2025 | 24.00 | 24.30 | 23.14 | 23.41 | -0.43 | -1.80% | 149,515 |
| Feb 7, 2025 | 23.71 | 24.85 | 22.90 | 23.84 | 0.96 | 4.20% | 297,500 |
| Feb 6, 2025 | 21.95 | 22.89 | 21.31 | 22.88 | 1.20 | 5.54% | 263,300 |
| Feb 5, 2025 | 20.76 | 21.76 | 20.58 | 21.68 | 1.36 | 6.69% | 179,832 |
| Feb 4, 2025 | 19.13 | 20.36 | 19.05 | 20.32 | 1.21 | 6.33% | 110,462 |
| Feb 3, 2025 | 19.69 | 19.69 | 18.59 | 19.11 | -0.72 | -3.63% | 116,802 |
| Jan 31, 2025 | 19.74 | 20.27 | 19.61 | 19.83 | 0.07 | 0.35% | 64,914 |
| Jan 30, 2025 | 19.25 | 19.89 | 19.23 | 19.76 | 0.54 | 2.81% | 60,912 |
| Jan 29, 2025 | 19.16 | 19.54 | 18.94 | 19.22 | -0.13 | -0.67% | 62,243 |
| Jan 28, 2025 | 19.53 | 19.63 | 18.90 | 19.35 | -0.09 | -0.46% | 90,235 |
| Jan 27, 2025 | 20.49 | 20.49 | 18.80 | 19.44 | -1.39 | -6.67% | 131,500 |
| Jan 24, 2025 | 20.86 | 20.88 | 20.29 | 20.83 | -0.03 | -0.14% | 93,978 |
| Jan 23, 2025 | 20.44 | 20.86 | 20.11 | 20.86 | 0.43 | 2.10% | 76,146 |
| Jan 22, 2025 | 20.60 | 21.80 | 20.27 | 20.43 | 0.06 | 0.29% | 131,922 |
| Jan 21, 2025 | 21.08 | 21.32 | 20.33 | 20.37 | -0.61 | -2.91% | 98,788 |
| Jan 17, 2025 | 21.23 | 21.35 | 20.80 | 20.98 | 0.12 | 0.58% | 84,400 |
| Jan 16, 2025 | 20.69 | 21.15 | 20.08 | 20.86 | 0.20 | 0.97% | 113,400 |