Travelzoo - TZOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.5	9.46	9.46	9.65	9.35	110,402
September 04, 2025	9.25	9.42	9.42	9.48	9.2	81,210
September 03, 2025	9.78	9.3	9.3	9.95	9.29	147,215
September 02, 2025	9.82	9.72	9.72	10.13	9.7	166,393
August 29, 2025	9.89	9.81	9.81	10.15	9.72	108,771
August 28, 2025	9.9	9.78	9.78	10.15	9.77	94,880
August 27, 2025	9.8	9.77	9.77	9.91	9.72	65,500
August 26, 2025	9.76	9.82	9.82	9.96	9.66	56,077
August 25, 2025	10.11	9.69	9.69	10.11	9.68	135,728
August 22, 2025	9.59	10.11	10.11	10.12	9.51	169,900
August 21, 2025	9.65	9.52	9.52	9.72	9.37	132,427
August 20, 2025	9.99	9.7	9.7	9.99	9.64	78,672
August 19, 2025	10.05	9.99	9.99	10.05	9.79	107,608
August 18, 2025	9.99	9.96	9.96	10.01	9.77	105,843
August 15, 2025	10.22	9.94	9.94	10.4	9.86	83,351
August 14, 2025	10.37	10.13	10.13	10.39	10.1	118,900
August 13, 2025	10.16	10.44	10.44	10.69	10.01	116,200
August 12, 2025	9.78	10.07	10.07	10.19	9.75	139,211
August 11, 2025	9.65	9.69	9.69	10	9.65	96,645
August 08, 2025	9.91	9.58	9.58	10.03	9.56	99,544
August 07, 2025	9.79	9.86	9.86	9.93	9.59	69,611
August 06, 2025	9.98	9.72	9.72	10	9.71	99,309
August 05, 2025	9.91	9.87	9.87	10.1	9.72	103,512
August 04, 2025	9.62	9.81	9.81	9.81	9.42	132,768
August 01, 2025	9.9	9.47	9.47	9.92	9.41	211,841
July 31, 2025	10.27	9.99	9.99	10.45	9.94	201,600
July 30, 2025	10.17	10.15	10.15	10.36	10.04	285,209
July 29, 2025	10.82	10.18	10.18	10.83	10.16	317,430
July 28, 2025	10.83	10.81	10.81	11.22	10.4	257,300
July 25, 2025	11.17	10.8	10.8	11.29	10.74	224,600
July 24, 2025	12.41	11.14	11.14	12.87	11.12	383,047
July 23, 2025	12.5	12.55	12.55	12.67	11.61	556,266
July 22, 2025	13.29	13.7	13.7	14	13.25	200,400
July 21, 2025	12.89	13.16	13.16	13.24	12.73	92,874
July 18, 2025	13.22	12.89	12.89	13.22	12.78	90,542
July 17, 2025	12.96	13.09	13.09	13.27	12.86	56,341
July 16, 2025	12.91	12.94	12.94	12.98	12.69	47,123
July 15, 2025	13.11	12.81	12.81	13.17	12.75	64,700
July 14, 2025	12.87	13.04	13.04	13.08	12.78	63,125
July 11, 2025	13.43	12.89	12.89	13.49	12.85	81,179
July 10, 2025	13.9	13.49	13.49	13.9	13.44	80,408
July 09, 2025	13.83	13.94	13.94	13.95	13.6	84,615
July 08, 2025	13.91	13.7	13.7	14.05	13.66	96,218
July 07, 2025	13.25	13.8	13.8	13.87	13.25	98,439
July 03, 2025	13.35	13.31	13.31	13.55	13.23	45,500
July 02, 2025	13.11	13.22	13.22	13.27	12.86	88,023
July 01, 2025	12.66	13.12	13.12	13.13	12.47	103,500
June 30, 2025	13.4	12.73	12.73	13.65	12.69	132,507
June 27, 2025	13.27	13.35	13.35	13.57	12.99	995,802
June 26, 2025	12.9	13.2	13.2	13.44	12.75	112,547
June 25, 2025	12.95	12.76	12.76	13.1	12.7	102,803
June 24, 2025	12.32	12.82	12.82	12.89	12.32	70,419
June 23, 2025	12.18	12.27	12.27	12.5	12	93,400
June 20, 2025	12.51	12.24	12.24	12.84	12.24	76,700
June 18, 2025	12.74	12.52	12.52	13	12.32	77,724
June 17, 2025	12.48	12.5	12.5	12.89	12.46	70,334
June 16, 2025	12.6	12.64	12.64	12.92	12.54	56,249
June 13, 2025	12.7	12.5	12.5	12.74	12.36	65,800
June 12, 2025	13.25	12.88	12.88	13.36	12.83	55,300
June 11, 2025	13.99	13.24	13.24	14.12	13.23	116,902

Travelzoo (TZOO) NASDAQ