Travelzoo (TZOO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TZOO Historical Return
If you invested $1000 in Travelzoo (TZOO) 10 years ago, it would be worth $504.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $514.11, while $1000 invested 1 year ago would be worth $693.26. This corresponds to total returns of -49.59%, -48.59%, -30.67%, respectively, with annualized returns of -6.62%, -12.45%, -30.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TZOO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.24 | 5.29 | 5.29 | 5.33 | 5.21 | 23,045 |
| November 10, 2026 | 5.43 | 5.2 | 5.2 | 5.43 | 5.16 | 56,307 |
| November 09, 2026 | 5.16 | 5.33 | 5.33 | 5.44 | 5 | 62,522 |
| November 06, 2026 | 5.12 | 5.03 | 5.03 | 5.34 | 5.03 | 38,427 |
| November 05, 2026 | 5.43 | 5.03 | 5.03 | 5.55 | 5 | 61,971 |
| November 04, 2026 | 5.19 | 5.34 | 5.34 | 5.35 | 5.18 | 41,387 |
| November 03, 2026 | 5.2 | 5.03 | 5.03 | 5.2 | 5.02 | 28,380 |
| November 02, 2026 | 5.18 | 5.2 | 5.2 | 5.32 | 5.18 | 63,431 |
| October 30, 2026 | 5 | 5.16 | 5.16 | 5.31 | 4.97 | 94,991 |
| October 29, 2026 | 4.91 | 5.01 | 5.01 | 5.14 | 4.84 | 37,033 |
| October 28, 2026 | 4.99 | 4.91 | 4.91 | 5.11 | 4.82 | 82,747 |
| October 27, 2026 | 5.16 | 4.98 | 4.98 | 5.38 | 4.91 | 87,892 |
| October 26, 2026 | 5.09 | 5.12 | 5.12 | 5.28 | 5 | 68,934 |
| October 23, 2026 | 5.05 | 5.07 | 5.07 | 5.12 | 4.93 | 83,237 |
| October 22, 2026 | 5.25 | 5.09 | 5.09 | 5.25 | 5.07 | 26,677 |
| October 21, 2026 | 5.16 | 5.24 | 5.24 | 5.3 | 5.16 | 39,549 |
| October 20, 2026 | 5.05 | 5.15 | 5.15 | 5.19 | 5.05 | 37,574 |
| October 19, 2026 | 5.04 | 4.99 | 4.99 | 5.11 | 4.98 | 29,109 |
| October 16, 2026 | 5.18 | 5.03 | 5.03 | 5.18 | 4.89 | 122,781 |
| October 15, 2026 | 5.05 | 5.1 | 5.1 | 5.21 | 5.04 | 43,745 |
| October 14, 2026 | 5.31 | 5.09 | 5.09 | 5.31 | 5.06 | 47,795 |
| October 13, 2026 | 5.35 | 5.31 | 5.31 | 5.47 | 5.26 | 52,299 |
| October 12, 2026 | 5.2 | 5.35 | 5.35 | 5.47 | 5.2 | 50,522 |
| October 09, 2026 | 5.34 | 5.22 | 5.22 | 5.43 | 5.21 | 38,203 |
| October 08, 2026 | 5.38 | 5.36 | 5.36 | 5.42 | 5.2 | 34,305 |
| October 07, 2026 | 5.41 | 5.41 | 5.41 | 5.45 | 5.25 | 59,032 |
| October 06, 2026 | 5.54 | 5.48 | 5.48 | 5.54 | 5.21 | 34,247 |
| October 05, 2026 | 5.23 | 5.38 | 5.38 | 5.49 | 5.21 | 65,788 |
| October 02, 2026 | 5.24 | 5.21 | 5.21 | 5.33 | 5.16 | 46,183 |
| October 01, 2026 | 5.51 | 5.24 | 5.24 | 5.6 | 5.11 | 121,857 |
| September 30, 2026 | 5.55 | 5.5 | 5.5 | 5.62 | 5.5 | 72,319 |
| September 29, 2026 | 5.53 | 5.5 | 5.5 | 5.55 | 5.41 | 35,555 |
| September 28, 2026 | 5.56 | 5.51 | 5.51 | 5.56 | 5.42 | 38,365 |
| September 25, 2026 | 5.48 | 5.58 | 5.58 | 5.66 | 5.48 | 34,373 |
| September 24, 2026 | 5.57 | 5.51 | 5.51 | 5.57 | 5.36 | 40,813 |
| September 23, 2026 | 5.7 | 5.58 | 5.58 | 5.7 | 5.43 | 69,623 |
| September 22, 2026 | 5.71 | 5.67 | 5.67 | 5.8 | 5.6 | 45,396 |
| September 21, 2026 | 5.72 | 5.72 | 5.72 | 5.77 | 5.66 | 40,612 |
| September 18, 2026 | 5.78 | 5.64 | 5.64 | 5.82 | 5.55 | 71,046 |
| September 17, 2026 | 5.69 | 5.82 | 5.82 | 5.86 | 5.63 | 58,327 |
| September 16, 2026 | 5.62 | 5.67 | 5.67 | 5.82 | 5.57 | 58,835 |
| September 15, 2026 | 5.78 | 5.62 | 5.62 | 5.83 | 5.62 | 75,280 |
| September 11, 2026 | 5.99 | 5.88 | 5.88 | 6.08 | 5.88 | 35,432 |
| September 10, 2026 | 5.96 | 5.89 | 5.89 | 6.05 | 5.77 | 119,596 |
| September 09, 2026 | 6.16 | 6 | 6 | 6.16 | 5.92 | 92,908 |
| September 08, 2026 | 6.25 | 6.16 | 6.16 | 6.3 | 6.06 | 35,891 |
| September 04, 2026 | 6.13 | 6.25 | 6.25 | 6.3 | 6.09 | 33,360 |
| September 03, 2026 | 6.3 | 6.17 | 6.17 | 6.3 | 6.13 | 40,012 |
| September 02, 2026 | 6.29 | 6.23 | 6.23 | 6.46 | 6.23 | 30,114 |
| September 01, 2026 | 6.44 | 6.28 | 6.28 | 6.44 | 6.27 | 54,760 |
| August 31, 2026 | 6.68 | 6.48 | 6.48 | 6.68 | 6.46 | 51,562 |
| August 28, 2026 | 6.6 | 6.68 | 6.68 | 6.79 | 6.6 | 30,006 |
| August 27, 2026 | 6.78 | 6.66 | 6.66 | 6.79 | 6.6 | 46,365 |
| August 26, 2026 | 6.82 | 6.78 | 6.78 | 6.9 | 6.75 | 41,583 |
| August 25, 2026 | 6.81 | 6.82 | 6.82 | 6.87 | 6.63 | 31,473 |
| August 24, 2026 | 6.59 | 6.76 | 6.76 | 6.82 | 6.56 | 32,533 |
| August 21, 2026 | 6.78 | 6.68 | 6.68 | 6.8 | 6.63 | 34,582 |
| August 20, 2026 | 6.79 | 6.7 | 6.7 | 6.89 | 6.66 | 61,317 |
| August 19, 2026 | 6.94 | 6.88 | 6.88 | 7.04 | 6.88 | 0 |
| August 18, 2026 | 6.85 | 7 | 7 | 7.06 | 6.82 | 49,020 |
AD
