Travelzoo - TZOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.21	10.01	10.01	10.24	9.97	88,400
September 25, 2025	10.39	10.12	10.12	10.39	10.04	87,830
September 24, 2025	10.42	10.46	10.46	10.57	10.3	100,122
September 23, 2025	10.41	10.37	10.37	10.66	10.34	121,926
September 22, 2025	10.05	10.33	10.33	10.51	10	162,100
September 19, 2025	10.3	10.21	10.21	10.64	10.11	224,600
September 18, 2025	9.88	10.31	10.31	10.31	9.73	132,600
September 17, 2025	9.79	9.76	9.76	9.93	9.64	89,112
September 16, 2025	9.69	9.73	9.73	9.76	9.61	65,034
September 15, 2025	9.59	9.61	9.61	9.62	9.47	96,317
September 12, 2025	9.65	9.52	9.52	9.65	9.47	46,723
September 11, 2025	9.33	9.61	9.61	9.65	9.33	101,300
September 10, 2025	9.62	9.37	9.37	9.76	9.3	101,100
September 09, 2025	9.8	9.63	9.63	9.8	9.52	58,345
September 08, 2025	9.56	9.79	9.79	9.96	9.51	117,500
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

Travelzoo (TZOO) NASDAQ