NASDAQ : TZOO
Travelzoo — Price history
Communication Services · Internet Content & Information · United States
Last price 5.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 52.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Travelzoo (TZOO) closed at 5.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.18 | 5.32 | 5.18 | 5.21 | 46,469 | +0.97% |
| 2026-10-30 | 5 | 5.31 | 4.97 | 5.16 | 94,993 | +2.99% |
| 2026-10-29 | 4.91 | 5.135 | 4.839 | 5.01 | 37,036 | +2.04% |
| 2026-10-28 | 4.98 | 5.11 | 4.82 | 4.91 | 82,812 | -1.41% |
| 2026-10-27 | 5.16 | 5.38 | 4.91 | 4.98 | 87,980 | -2.64% |
| 2026-10-26 | 5.09 | 5.28 | 5 | 5.115 | 68,936 | +0.89% |
| 2026-10-23 | 5.05 | 5.12 | 4.93 | 5.07 | 83,237 | -0.39% |
| 2026-10-22 | 5.25 | 5.25 | 5.07 | 5.09 | 26,677 | -2.86% |
| 2026-10-21 | 5.16 | 5.298 | 5.16 | 5.24 | 39,599 | +1.75% |
| 2026-10-20 | 4.99 | 5.19 | 4.99 | 5.15 | 37,574 | +3.21% |
| 2026-10-19 | 5.04 | 5.11 | 4.98 | 4.99 | 29,158 | -0.80% |
| 2026-10-16 | 5.18 | 5.18 | 4.89 | 5.03 | 122,782 | -1.37% |
| 2026-10-15 | 5.05 | 5.21 | 5.04 | 5.1 | 43,752 | +0.20% |
| 2026-10-14 | 5.309 | 5.31 | 5.06 | 5.09 | 47,796 | -4.14% |
| 2026-10-13 | 5.35 | 5.47 | 5.26 | 5.31 | 52,301 | -0.75% |
| 2026-10-12 | 5.2 | 5.47 | 5.2 | 5.35 | 50,523 | +2.49% |
| 2026-10-09 | 5.33 | 5.43 | 5.22 | 5.22 | 38,204 | -2.61% |
| 2026-10-08 | 5.38 | 5.42 | 5.2 | 5.36 | 35,038 | -0.92% |
| 2026-10-07 | 5.41 | 5.49 | 5.252 | 5.41 | 59,057 | -1.28% |
| 2026-10-06 | 5.54 | 5.54 | 5.21 | 5.48 | 34,303 | +1.86% |
| 2026-10-05 | 5.23 | 5.49 | 5.21 | 5.38 | 65,790 | +3.26% |
| 2026-10-02 | 5.24 | 5.33 | 5.16 | 5.21 | 46,185 | -0.57% |
| 2026-10-01 | 5.51 | 5.6 | 5.11 | 5.24 | 121,859 | -4.73% |
| 2026-09-30 | 5.55 | 5.62 | 5.5 | 5.5 | 73,419 | +0.00% |
| 2026-09-29 | 5.53 | 5.545 | 5.41 | 5.5 | 35,557 | -0.18% |
| 2026-09-28 | 5.58 | 5.58 | 5.42 | 5.51 | 38,418 | -1.25% |
| 2026-09-25 | 5.48 | 5.66 | 5.48 | 5.58 | 34,374 | +1.27% |
| 2026-09-24 | 5.57 | 5.57 | 5.36 | 5.51 | 40,877 | -1.25% |
| 2026-09-23 | 5.7 | 5.7 | 5.43 | 5.58 | 69,625 | -1.59% |
| 2026-09-22 | 5.71 | 5.8 | 5.6 | 5.67 | 45,398 | -0.87% |
| 2026-09-21 | 5.63 | 5.82 | 5.62 | 5.72 | 40,613 | +1.42% |
| 2026-09-18 | 5.78 | 5.82 | 5.55 | 5.64 | 71,048 | -3.09% |
| 2026-09-17 | 5.69 | 5.86 | 5.63 | 5.82 | 58,329 | +2.65% |
| 2026-09-16 | 5.62 | 5.815 | 5.57 | 5.67 | 59,337 | +0.89% |
| 2026-09-15 | 5.78 | 5.83 | 5.62 | 5.62 | 75,283 | -4.42% |
| 2026-09-14 | 5.88 | 6 | 5.8 | 5.88 | 47,283 | +0.00% |
| 2026-09-11 | 5.99 | 6.08 | 5.875 | 5.88 | 35,435 | -0.17% |
| 2026-09-10 | 5.96 | 6.049 | 5.765 | 5.89 | 119,608 | -1.83% |
| 2026-09-09 | 6.16 | 6.16 | 5.92 | 6 | 92,910 | -2.60% |
| 2026-09-08 | 6.25 | 6.3 | 6.06 | 6.16 | 35,902 | -1.44% |
| 2026-09-04 | 6.13 | 6.3 | 6.09 | 6.25 | 33,412 | +1.30% |
| 2026-09-03 | 6.21 | 6.31 | 6.13 | 6.17 | 40,013 | -0.96% |
| 2026-09-02 | 6.29 | 6.459 | 6.23 | 6.23 | 30,135 | -0.80% |
| 2026-09-01 | 6.44 | 6.44 | 6.27 | 6.28 | 54,762 | -3.09% |
| 2026-08-31 | 6.68 | 6.68 | 6.46 | 6.48 | 51,564 | -2.99% |
| 2026-08-28 | 6.6 | 6.79 | 6.6 | 6.68 | 30,006 | +0.30% |
| 2026-08-27 | 6.78 | 6.79 | 6.6 | 6.66 | 46,466 | -1.77% |
| 2026-08-26 | 6.82 | 6.9 | 6.752 | 6.78 | 41,583 | -0.59% |
| 2026-08-25 | 6.81 | 6.87 | 6.625 | 6.82 | 31,538 | +0.89% |
| 2026-08-24 | 6.59 | 6.82 | 6.56 | 6.76 | 32,535 | +1.20% |
| 2026-08-21 | 6.78 | 6.8 | 6.625 | 6.68 | 34,583 | -0.30% |
| 2026-08-20 | 6.79 | 6.89 | 6.66 | 6.7 | 61,318 | -2.62% |
| 2026-08-19 | 6.94 | 7.035 | 6.85 | 6.88 | 50,543 | -1.71% |
| 2026-08-18 | 6.85 | 7.06 | 6.82 | 7 | 49,032 | +1.16% |
| 2026-08-17 | 7.15 | 7.19 | 6.91 | 6.92 | 80,223 | -3.08% |
| 2026-08-14 | 7.24 | 7.32 | 7.1 | 7.14 | 83,791 | -1.38% |
| 2026-08-13 | 7.37 | 7.5 | 7.18 | 7.24 | 62,180 | -1.36% |
| 2026-08-12 | 7.19 | 7.465 | 7.1 | 7.34 | 72,896 | +3.09% |
| 2026-08-11 | 7.19 | 7.4 | 7.06 | 7.12 | 59,584 | -0.97% |
| 2026-08-10 | 7.34 | 7.6 | 7.19 | 7.19 | 75,538 | -1.91% |
| 2026-08-07 | 7.16 | 7.4 | 7.16 | 7.33 | 46,572 | +2.66% |
| 2026-08-06 | 7 | 7.21 | 6.86 | 7.14 | 101,481 | +0.42% |
| 2026-08-05 | 7.5 | 7.5 | 7.06 | 7.11 | 59,833 | -5.20% |
| 2026-08-04 | 7.45 | 7.67 | 7.33 | 7.5 | 67,948 | +1.63% |
| 2026-08-03 | 7.21 | 7.46 | 7.05 | 7.38 | 94,176 | +2.07% |
| 2026-07-31 | 7.02 | 7.33 | 7.02 | 7.23 | 154,723 | +1.40% |
| 2026-07-30 | 7.28 | 7.5 | 6.75 | 7.13 | 178,995 | -4.42% |
| 2026-07-29 | 7.59 | 7.69 | 7.221 | 7.46 | 204,926 | -1.45% |
| 2026-07-28 | 6.77 | 7.88 | 6.68 | 7.57 | 589,388 | -25.86% |
| 2026-07-27 | 9.99 | 10.44 | 9.99 | 10.21 | 96,902 | +1.85% |
| 2026-07-24 | 10 | 10.15 | 9.99 | 10.025 | 45,992 | +0.25% |
| 2026-07-23 | 10.2 | 10.3 | 9.7 | 10 | 75,820 | -2.25% |
| 2026-07-22 | 10.43 | 10.482 | 10.185 | 10.23 | 84,479 | -2.48% |
| 2026-07-21 | 10.95 | 11.02 | 10.45 | 10.49 | 90,627 | -4.51% |
| 2026-07-20 | 10.86 | 11.065 | 10.68 | 10.985 | 45,738 | +0.41% |
| 2026-07-17 | 10.9 | 10.972 | 10.6 | 10.94 | 49,349 | -0.55% |
| 2026-07-16 | 11.08 | 11.19 | 10.805 | 11 | 62,141 | -0.72% |
| 2026-07-15 | 10.79 | 11.1 | 10.6 | 11.08 | 57,922 | +2.69% |
| 2026-07-14 | 11 | 11.05 | 10.55 | 10.79 | 75,797 | -2.71% |
| 2026-07-13 | 10.91 | 11.235 | 10.91 | 11.09 | 108,074 | +1.56% |
| 2026-07-10 | 11.06 | 11.265 | 10.79 | 10.92 | 56,521 | -1.27% |
| 2026-07-09 | 10.84 | 11.18 | 10.809 | 11.06 | 96,830 | +2.50% |
| 2026-07-08 | 11.23 | 11.23 | 10.52 | 10.79 | 86,699 | -5.52% |
| 2026-07-07 | 11.77 | 11.79 | 11.3 | 11.42 | 77,966 | -2.89% |
| 2026-07-06 | 11.62 | 12 | 11.62 | 11.76 | 41,544 | +0.86% |
| 2026-07-02 | 12.16 | 12.34 | 11.5 | 11.66 | 90,393 | -3.72% |
| 2026-07-01 | 11.76 | 12.39 | 11.76 | 12.11 | 182,026 | +3.68% |
| 2026-06-30 | 11.53 | 11.98 | 11.43 | 11.68 | 82,809 | +0.78% |
| 2026-06-29 | 11.21 | 12 | 11.21 | 11.59 | 183,131 | +3.85% |
| 2026-06-26 | 10.89 | 11.4 | 10.07 | 11.16 | 826,057 | +2.76% |
| 2026-06-25 | 10.71 | 10.875 | 10.258 | 10.86 | 209,272 | +1.31% |
| 2026-06-24 | 11.17 | 11.71 | 10.68 | 10.72 | 155,084 | -3.16% |
| 2026-06-23 | 11.36 | 11.7 | 11.065 | 11.07 | 118,096 | -2.55% |
| 2026-06-22 | 10.95 | 11.5 | 10.83 | 11.36 | 95,306 | +3.65% |
| 2026-06-18 | 10.75 | 11.28 | 10.695 | 10.96 | 174,391 | +3.40% |
| 2026-06-17 | 10.76 | 10.89 | 10.4 | 10.6 | 77,947 | -1.49% |
| 2026-06-16 | 10.78 | 10.95 | 10.64 | 10.76 | 124,986 | +0.00% |
| 2026-06-15 | 10.9 | 11.25 | 10.72 | 10.76 | 84,313 | +0.28% |
| 2026-06-12 | 10.14 | 10.74 | 10.085 | 10.73 | 100,640 | +6.98% |
| 2026-06-11 | 10.05 | 10.11 | 9.818 | 10.03 | 44,515 | -0.10% |
| 2026-06-10 | 10.18 | 10.305 | 10.04 | 10.04 | 69,366 | -1.08% |
| 2026-06-09 | 10.11 | 10.35 | 9.92 | 10.15 | 57,631 | +0.40% |
| 2026-06-08 | 9.98 | 10.3 | 9.98 | 10.11 | 51,408 | +1.30% |
| 2026-06-05 | 9.79 | 10.045 | 9.71 | 9.98 | 140,874 | +1.94% |
| 2026-06-04 | 9.68 | 10.2 | 9.68 | 9.79 | 91,818 | +1.14% |
| 2026-06-03 | 10.1 | 10.17 | 9.62 | 9.68 | 80,168 | -5.38% |
| 2026-06-02 | 10.49 | 10.71 | 10.191 | 10.23 | 67,278 | -4.48% |
| 2026-06-01 | 10.68 | 10.86 | 10.275 | 10.71 | 76,119 | +0.00% |
| 2026-05-29 | 10.4 | 10.96 | 10.3 | 10.71 | 101,254 | +1.90% |
| 2026-05-28 | 10.1 | 10.66 | 10.09 | 10.51 | 99,631 | +3.65% |
| 2026-05-27 | 10.11 | 10.32 | 9.91 | 10.14 | 64,939 | +0.20% |
| 2026-05-26 | 10.03 | 10.4 | 9.85 | 10.12 | 107,244 | +0.90% |
| 2026-05-22 | 9.59 | 10.192 | 9.43 | 10.03 | 162,736 | +5.69% |
| 2026-05-21 | 9.24 | 9.53 | 9.07 | 9.49 | 82,762 | +1.71% |
| 2026-05-20 | 9.11 | 9.4 | 9.01 | 9.33 | 62,731 | +1.97% |
| 2026-05-19 | 9.27 | 9.58 | 9.12 | 9.15 | 47,380 | -1.51% |
| 2026-05-18 | 9.31 | 9.51 | 9.11 | 9.29 | 106,311 | -0.32% |
| 2026-05-15 | 8.91 | 9.36 | 8.87 | 9.32 | 74,862 | +3.21% |
| 2026-05-14 | 8.98 | 9.15 | 8.858 | 9.03 | 47,224 | +1.23% |
| 2026-05-13 | 8.84 | 9.08 | 8.72 | 8.92 | 88,230 | -0.56% |