If you invested $1000 in Travelzoo (TZOO) 10 years ago, it would be worth $408.31 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $443.4, while $1000 invested 1 year ago would be worth $529.47. This corresponds to total returns of -59.17%, -55.66%, -47.05%, respectively, with annualized returns of -8.57%, -15.02%, -47.05%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 7.15 | 6.92 | 6.92 | 7.19 | 6.91 | 80,222 |
| August 14, 2026 | 7.24 | 7.14 | 7.14 | 7.32 | 7.1 | 83,790 |
| August 13, 2026 | 7.34 | 7.24 | 7.24 | 7.5 | 7.18 | 0 |
| August 12, 2026 | 7.34 | 7.34 | 7.34 | 7.47 | 7.11 | 0 |
| August 11, 2026 | 7.12 | 7.12 | 7.12 | 7.4 | 7.07 | 0 |
| August 10, 2026 | 7.34 | 7.19 | 7.19 | 7.6 | 7.19 | 75,538 |
| August 07, 2026 | 7.16 | 7.33 | 7.33 | 7.4 | 7.16 | 46,565 |
| August 06, 2026 | 7 | 7.14 | 7.14 | 7.21 | 6.86 | 101,480 |
| August 05, 2026 | 7.5 | 7.11 | 7.11 | 7.5 | 7.06 | 59,833 |
| August 04, 2026 | 7.45 | 7.5 | 7.5 | 7.67 | 7.33 | 67,948 |
| August 03, 2026 | 7.21 | 7.38 | 7.38 | 7.46 | 7.05 | 94,106 |
| July 31, 2026 | 7.02 | 7.23 | 7.23 | 7.33 | 7.02 | 154,710 |
| July 30, 2026 | 7.28 | 7.13 | 7.13 | 7.5 | 6.75 | 178,994 |
| July 29, 2026 | 7.59 | 7.46 | 7.46 | 7.69 | 7.22 | 204,926 |
| July 28, 2026 | 6.77 | 7.57 | 7.57 | 7.88 | 6.68 | 589,342 |
| July 27, 2026 | 9.99 | 10.21 | 10.21 | 10.44 | 9.99 | 96,880 |
| July 23, 2026 | 10.2 | 10 | 10 | 10.3 | 9.7 | 75,820 |
| July 22, 2026 | 10.43 | 10.23 | 10.23 | 10.48 | 10.19 | 84,479 |
| July 21, 2026 | 10.9 | 10.49 | 10.49 | 10.91 | 10.45 | 90,477 |
| July 20, 2026 | 10.86 | 10.99 | 10.99 | 11.07 | 10.68 | 45,738 |
| July 17, 2026 | 10.9 | 10.94 | 10.94 | 10.97 | 10.6 | 49,349 |
| July 16, 2026 | 11.08 | 11 | 11 | 11.19 | 10.8 | 62,141 |
| July 15, 2026 | 10.79 | 11.08 | 11.08 | 11.1 | 10.79 | 56,526 |
| July 14, 2026 | 11 | 10.79 | 10.79 | 11.05 | 10.55 | 75,789 |
| July 13, 2026 | 10.91 | 11.09 | 11.09 | 11.24 | 10.91 | 108,064 |
| July 10, 2026 | 11.06 | 10.92 | 10.92 | 11.27 | 10.79 | 56,511 |
| July 09, 2026 | 10.84 | 11.06 | 11.06 | 11.18 | 10.81 | 96,828 |
| July 08, 2026 | 11.23 | 10.79 | 10.79 | 11.23 | 10.52 | 86,699 |