Travelzoo (TZOO) NASDAQ

10.38

-0.335(-3.13%)

Updated at June 02 01:10PM

Currency In USD

TZOO Historical Return

If you invested $1000 in Travelzoo (TZOO) 10 years ago, it would be worth $1,265.24 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $601.45, while $1000 invested 1 year ago would be worth $806.77. This corresponds to total returns of 26.52%, -39.86%, -19.32%, respectively, with annualized returns of 2.38%, -9.66%, -19.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TZOO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	6.29	6.41	6.41	6.49	6.25	115,984
March 24, 2026	6.15	6.17	6.17	6.31	6.15	71,608
March 23, 2026	6.25	6.24	6.24	6.4	6.22	59,928
March 20, 2026	6.47	6.23	6.23	6.47	5.94	288,642
March 19, 2026	6.37	6.49	6.49	6.62	6.3	114,203
March 18, 2026	6.2	6.43	6.43	6.54	6.17	202,558
March 17, 2026	6.32	6.23	6.23	6.5	6.15	68,766
March 16, 2026	6.3	6.35	6.35	6.48	6.3	85,913
March 13, 2026	6.35	6.28	6.28	6.4	6.16	162,401
March 12, 2026	6.36	6.29	6.29	6.57	6.2	184,406
March 11, 2026	6.3	6.48	6.48	6.57	6.16	175,441
March 10, 2026	6.5	6.35	6.35	6.63	6.27	137,769
March 09, 2026	6.57	6.64	6.64	6.66	6.27	190,631
March 06, 2026	6.75	6.72	6.72	7.35	6.7	307,126