Free Trial

Travelzoo (TZOO) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free TZOO Stock Alerts
$8.27
+0.05 (+0.61%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Travelzoo Stock Price Performance

5 Day
Performance
-2.01%
1 Month
Performance
-7.18%
3 Month
Performance
-7.80%
6 Month
Performance
-8.11%
Year-To-Date
Performance
-13.22%
1 Year
Performance
-5.49%
Receive TZOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Travelzoo and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

TZOO Stock Chart for Monday, May, 20, 2024

TZOO Chart by TradingView

Travelzoo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.22$8.27
+0.61%		$8.60$8.2385,115 shs$109.16 million
05/16/2024$8.17$8.22
+0.61%		$8.36$8.1769,795 shs$108.52 million
05/15/2024$8.44$8.17
-3.20%		$8.49$8.13140,737 shs$107.84 million
05/14/2024$8.26$8.44
+2.18%		$8.58$8.3080,223 shs$111.41 million
05/13/2024$8.42$8.26
-1.90%		$8.61$8.14122,330 shs$109.03 million
05/10/2024$8.55$8.42
-1.52%		$8.63$8.3894,231 shs$111.14 million
05/09/2024$8.70$8.55
-1.72%		$8.82$8.5299,293 shs$112.86 million
05/08/2024$8.82$8.70
-1.36%		$8.97$8.7096,246 shs$114.84 million
05/07/2024$8.81$8.82
+0.11%		$9.03$8.7180,746 shs$116.42 million
05/06/2024$8.89$8.81
-0.90%		$9.01$8.7290,023 shs$116.31 million
05/03/2024$8.68$8.89
+2.42%		$9.09$8.74101,219 shs$117.35 million
05/02/2024$8.50$8.68
+2.12%		$8.83$8.5387,605 shs$114.58 million
05/01/2024$8.91$8.50
-4.60%		$9.03$8.50147,287 shs$112.22 million
04/30/2024$8.36$8.91
+6.58%		$9.48$8.64230,084 shs$117.61 million
04/29/2024$8.58$8.36
-2.56%		$8.79$8.29116,119 shs$110.35 million
04/26/2024$8.50$8.58
+0.94%		$8.67$8.4190,465 shs$113.26 million
04/25/2024$8.58$8.50
-0.93%		$8.60$8.20112,450 shs$112.20 million
04/24/2024$9.33$8.58
-8.04%		$8.92$8.28187,493 shs$113.26 million
04/23/2024$9.27$9.33
+0.65%		$9.48$9.1465,601 shs$123.16 million
04/22/2024$8.91$9.27
+4.04%		$9.38$8.8595,711 shs$122.38 million
04/19/2024$9.03$8.91
-1.33%		$9.17$8.8657,716 shs$117.61 million
04/18/2024$8.84$9.03
+2.15%		$9.16$8.8252,142 shs$119.20 million
04/17/2024$8.92$8.84
-0.90%		$9.11$8.8445,144 shs$116.71 million
04/16/2024$9.05$8.92
-1.44%		$9.06$8.8159,623 shs$117.74 million
04/15/2024$9.16$9.05
-1.20%		$9.34$8.9152,469 shs$119.46 million
04/12/2024$9.56$9.16
-4.18%		$9.53$9.1459,031 shs$120.91 million
04/11/2024$9.53$9.56
+0.31%		$9.68$9.2242,032 shs$126.19 million
04/10/2024$10.16$9.53
-6.20%		$10.09$9.4760,200 shs$125.80 million
04/09/2024$9.82$10.16
+3.46%		$10.16$9.8950,758 shs$134.11 million
04/08/2024$9.95$9.82
-1.31%		$9.96$9.6898,431 shs$129.62 million
04/05/2024$9.84$9.95
+1.12%		$10.10$9.7075,747 shs$131.34 million
04/04/2024$9.81$9.84
+0.31%		$10.24$9.8078,306 shs$129.89 million
04/03/2024$9.98$9.81
-1.70%		$10.14$9.8163,945 shs$129.73 million
04/02/2024$10.33$9.98
-3.39%		$10.24$9.8081,634 shs$131.94 million
04/01/2024$10.18$10.33
+1.47%		$10.65$10.08142,405 shs$136.56 million
03/29/2024$10.18$10.18$10.79$10.1081,038 shs$134.58 million
03/28/2024$10.60$10.18
-3.96%		$10.79$10.1081,036 shs$134.62 million
03/27/2024$10.99$10.60
-3.55%		$11.11$10.41101,884 shs$140.13 million
03/26/2024$10.86$10.99
+1.20%		$11.22$10.80120,913 shs$153.53 million
03/25/2024$10.13$10.86
+7.21%		$10.99$10.31171,726 shs$151.71 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$10.38$10.13
-2.41%		$10.44$9.9895,764 shs$141.52 million
03/21/2024$10.73$10.38
-3.26%		$10.76$10.3585,572 shs$145.01 million
03/20/2024$10.54$10.73
+1.80%		$10.82$10.43180,666 shs$149.90 million
03/19/2024$10.35$10.54
+1.84%		$10.70$10.25190,931 shs$147.24 million
03/18/2024$10.16$10.35
+1.87%		$10.55$10.09188,676 shs$144.59 million
03/15/2024$9.98$10.16
+1.80%		$10.42$9.83200,738 shs$141.94 million
03/14/2024$10.08$9.98
-0.99%		$10.15$9.80142,820 shs$139.44 million
03/13/2024$9.68$10.08
+4.13%		$10.38$9.76286,244 shs$140.84 million
03/12/2024$9.60$9.68
+0.83%		$9.93$9.59125,697 shs$135.23 million
03/11/2024$9.64$9.60
-0.41%		$9.91$9.55255,645 shs$134.11 million
03/08/2024$9.31$9.64
+3.54%		$9.88$9.35227,631 shs$134.67 million
03/07/2024$8.88$9.31
+4.84%		$9.47$8.82130,640 shs$130.06 million
03/06/2024$8.54$8.88
+3.98%		$9.07$8.57105,817 shs$124.05 million
03/05/2024$8.41$8.54
+1.55%		$8.57$8.21109,151 shs$119.30 million
03/04/2024$8.97$8.41
-6.24%		$8.88$8.22224,154 shs$117.51 million
03/01/2024$9.45$8.97
-5.08%		$9.37$8.46195,629 shs$125.31 million
02/29/2024$8.92$9.45
+5.94%		$10.09$8.97266,984 shs$132.02 million
02/28/2024$9.60$8.92
-7.08%		$9.74$8.84169,339 shs$124.61 million
02/27/2024$9.55$9.60
+0.52%		$9.68$9.17124,637 shs$134.11 million
02/26/2024$9.22$9.55
+3.58%		$9.77$9.01156,602 shs$133.41 million
02/23/2024$9.27$9.22
-0.54%		$9.37$9.0846,456 shs$128.80 million
02/22/2024$8.90$9.27
+4.16%		$9.30$8.9561,116 shs$129.50 million
02/21/2024$9.06$8.90
-1.77%		$9.04$8.7195,573 shs$124.33 million
02/20/2024$8.97$9.06
+1.00%		$9.12$8.8375,619 shs$126.57 million
02/19/2024$8.97$8.97$9.15$8.8850,200 shs$125.33 million

Related Companies:
This page (NASDAQ:TZOO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders