If you invested $1000 in Travelzoo (TZOO) 10 years ago, it would be worth $1,430.73 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $770.17, while $1000 invested 1 year ago would be worth $925.84. This corresponds to total returns of 43.07%, -22.98%, -7.42%, respectively, with annualized returns of 3.64%, -5.09%, -7.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.95 | 11.36 | 11.36 | 11.5 | 10.83 | 95,293 |
| June 18, 2026 | 10.75 | 10.96 | 10.96 | 11.28 | 10.7 | 174,391 |
| June 17, 2026 | 10.76 | 10.6 | 10.6 | 10.89 | 10.4 | 77,338 |
| June 16, 2026 | 10.78 | 10.76 | 10.76 | 10.95 | 10.64 | 124,953 |
| June 15, 2026 | 10.9 | 10.76 | 10.76 | 11.25 | 10.72 | 84,262 |
| June 12, 2026 | 10.14 | 10.73 | 10.73 | 10.74 | 10.09 | 99,240 |
| June 11, 2026 | 10.04 | 10.03 | 10.03 | 10.11 | 9.82 | 42,996 |
| June 10, 2026 | 10.18 | 10.04 | 10.04 | 10.31 | 10.04 | 69,366 |
| June 09, 2026 | 10.11 | 10.15 | 10.15 | 10.35 | 9.92 | 57,631 |
| June 08, 2026 | 9.98 | 10.11 | 10.11 | 10.3 | 9.98 | 51,407 |
| June 05, 2026 | 9.78 | 9.98 | 9.98 | 10.03 | 9.71 | 0 |
| June 04, 2026 | 9.68 | 9.79 | 9.79 | 10.2 | 9.68 | 91,818 |
| June 03, 2026 | 10.1 | 9.68 | 9.68 | 10.17 | 9.64 | 79,856 |
| June 02, 2026 | 10.49 | 10.23 | 10.23 | 10.71 | 10.19 | 66,275 |
| June 01, 2026 | 10.68 | 10.71 | 10.71 | 10.86 | 10.28 | 76,119 |
| May 29, 2026 | 10.4 | 10.71 | 10.71 | 10.96 | 10.3 | 101,222 |
| May 28, 2026 | 10.1 | 10.51 | 10.51 | 10.66 | 10.09 | 99,432 |
| May 27, 2026 | 10.11 | 10.14 | 10.14 | 10.32 | 9.91 | 64,912 |
| May 26, 2026 | 10.03 | 10.12 | 10.12 | 10.4 | 9.85 | 107,244 |
| May 22, 2026 | 9.59 | 10.03 | 10.03 | 10.19 | 9.43 | 162,730 |
| May 21, 2026 | 9.24 | 9.49 | 9.49 | 9.53 | 9.07 | 82,752 |
| May 20, 2026 | 9.11 | 9.33 | 9.33 | 9.4 | 9.01 | 62,631 |
| May 19, 2026 | 9.3 | 9.15 | 9.15 | 9.57 | 9.12 | 47,074 |
| May 18, 2026 | 9.31 | 9.29 | 9.29 | 9.51 | 9.11 | 106,309 |
| May 15, 2026 | 8.91 | 9.32 | 9.32 | 9.36 | 8.87 | 74,791 |
| May 14, 2026 | 8.98 | 9.03 | 9.03 | 9.15 | 8.86 | 47,213 |
| May 13, 2026 | 8.84 | 8.92 | 8.92 | 9.08 | 8.72 | 87,803 |
| May 12, 2026 | 8.7 | 8.97 | 8.97 | 8.98 | 8.47 | 116,878 |
| May 11, 2026 | 8.93 | 8.73 | 8.73 | 8.93 | 8.22 | 230,932 |
| May 08, 2026 | 9.3 | 8.93 | 8.93 | 9.3 | 8.9 | 82,571 |
| May 07, 2026 | 9.09 | 9.34 | 9.34 | 9.85 | 9.05 | 205,360 |
| May 06, 2026 | 9.36 | 9.09 | 9.09 | 9.49 | 8.91 | 109,784 |
| May 05, 2026 | 9.28 | 9.32 | 9.32 | 9.4 | 9.01 | 85,540 |
| May 04, 2026 | 9.82 | 9.27 | 9.27 | 10.14 | 9.24 | 151,153 |
| May 01, 2026 | 9.8 | 9.8 | 9.8 | 9.94 | 9.31 | 144,309 |
| April 30, 2026 | 9.62 | 9.79 | 9.79 | 9.96 | 9.2 | 142,550 |
| April 29, 2026 | 10.3 | 9.74 | 9.74 | 10.4 | 9.14 | 277,540 |
| April 28, 2026 | 9.81 | 10.47 | 10.47 | 10.53 | 9.7 | 275,882 |
| April 27, 2026 | 9.54 | 9.81 | 9.81 | 10.17 | 9.42 | 318,874 |
| April 24, 2026 | 9.82 | 9.7 | 9.7 | 10.45 | 8.61 | 735,518 |
| April 23, 2026 | 9.77 | 9.48 | 9.48 | 11.98 | 9.2 | 5.2M |
| April 22, 2026 | 7.34 | 7.49 | 7.49 | 7.5 | 7.23 | 89,335 |
| April 21, 2026 | 7.37 | 7.31 | 7.31 | 7.62 | 7.21 | 92,977 |
| April 20, 2026 | 7.18 | 7.36 | 7.36 | 7.45 | 7.15 | 102,411 |
| April 17, 2026 | 6.78 | 7.24 | 7.24 | 7.33 | 6.78 | 130,490 |
| April 16, 2026 | 6.78 | 6.76 | 6.76 | 7.04 | 6.7 | 127,932 |
| April 15, 2026 | 6.63 | 6.78 | 6.78 | 7.01 | 6.62 | 125,296 |
| April 14, 2026 | 6.45 | 6.73 | 6.73 | 6.73 | 6.2 | 206,177 |
| April 13, 2026 | 6.16 | 6.4 | 6.4 | 6.44 | 6 | 104,940 |
| April 10, 2026 | 6.36 | 6.19 | 6.19 | 6.36 | 6.04 | 91,614 |
| April 09, 2026 | 6.12 | 6.33 | 6.33 | 6.35 | 5.99 | 114,087 |
| April 08, 2026 | 6.17 | 6.2 | 6.2 | 6.28 | 5.98 | 65,148 |
| April 07, 2026 | 5.93 | 5.92 | 5.92 | 6.03 | 5.82 | 70,700 |
| April 06, 2026 | 5.9 | 6.01 | 6.01 | 6.09 | 5.83 | 71,589 |
| April 02, 2026 | 5.63 | 5.9 | 5.9 | 5.91 | 5.63 | 40,400 |
| April 01, 2026 | 5.97 | 5.79 | 5.79 | 5.98 | 5.72 | 63,134 |
| March 31, 2026 | 5.74 | 5.92 | 5.92 | 5.99 | 5.51 | 75,831 |
| March 30, 2026 | 5.76 | 5.66 | 5.66 | 5.82 | 5.45 | 104,686 |
| March 27, 2026 | 6.12 | 5.7 | 5.7 | 6.13 | 5.68 | 104,732 |
| March 26, 2026 | 6.33 | 6.19 | 6.19 | 6.57 | 6.15 | 46,292 |