Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
6.86
-0.07 (-1.01%)
At close: Dec 5, 2025, 4:00 PM EST
7.00
+0.14 (2.04%)
After-hours: Dec 5, 2025, 7:57 PM EST
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 7.10 | 6.84 | 6.86 | 6.86 | -1.01% | 91,014 |
| Dec 4, 2025 | 7.04 | 7.13 | 6.91 | 6.93 | 6.93 | -2.39% | 78,359 |
| Dec 3, 2025 | 6.87 | 7.16 | 6.87 | 7.10 | 7.10 | 3.95% | 103,259 |
| Dec 2, 2025 | 7.02 | 7.11 | 6.81 | 6.83 | 6.83 | -2.29% | 107,904 |
| Dec 1, 2025 | 7.05 | 7.14 | 6.82 | 6.99 | 6.99 | -1.69% | 114,163 |
| Nov 28, 2025 | 7.12 | 7.19 | 7.07 | 7.11 | 7.11 | 0.57% | 32,009 |
| Nov 26, 2025 | 7.16 | 7.20 | 6.95 | 7.07 | 7.07 | -1.53% | 61,479 |
| Nov 25, 2025 | 7.07 | 7.27 | 7.00 | 7.18 | 7.18 | 2.87% | 110,314 |
| Nov 24, 2025 | 6.96 | 7.12 | 6.86 | 6.98 | 6.98 | 0.29% | 69,749 |
| Nov 21, 2025 | 6.62 | 7.13 | 6.62 | 6.96 | 6.96 | 4.98% | 203,259 |
| Nov 20, 2025 | 6.89 | 7.10 | 6.59 | 6.63 | 6.63 | -1.78% | 98,800 |
| Nov 19, 2025 | 6.83 | 6.99 | 6.71 | 6.75 | 6.75 | -1.60% | 118,159 |
| Nov 18, 2025 | 7.04 | 7.18 | 6.86 | 6.86 | 6.86 | -3.38% | 121,722 |
| Nov 17, 2025 | 7.17 | 7.34 | 7.02 | 7.10 | 7.10 | -2.07% | 97,839 |
| Nov 14, 2025 | 7.32 | 7.44 | 7.17 | 7.25 | 7.25 | -2.29% | 89,368 |
| Nov 13, 2025 | 7.40 | 7.58 | 7.31 | 7.42 | 7.42 | -0.93% | 85,773 |
| Nov 12, 2025 | 7.58 | 7.66 | 7.46 | 7.49 | 7.49 | -1.06% | 92,195 |
| Nov 11, 2025 | 7.51 | 7.67 | 7.51 | 7.57 | 7.57 | 0.40% | 80,320 |
| Nov 10, 2025 | 7.63 | 7.68 | 7.42 | 7.54 | 7.54 | 0.53% | 98,787 |
| Nov 7, 2025 | 7.46 | 7.66 | 7.40 | 7.50 | 7.50 | - | 123,458 |
| Nov 6, 2025 | 7.66 | 7.73 | 7.46 | 7.50 | 7.50 | -2.85% | 132,606 |
| Nov 5, 2025 | 7.50 | 7.84 | 7.47 | 7.72 | 7.72 | 3.90% | 123,028 |
| Nov 4, 2025 | 7.85 | 7.85 | 7.42 | 7.43 | 7.43 | -7.59% | 189,786 |
| Nov 3, 2025 | 8.45 | 8.50 | 7.97 | 8.04 | 8.04 | -4.51% | 193,086 |
| Oct 31, 2025 | 8.06 | 8.55 | 8.00 | 8.42 | 8.42 | 4.60% | 180,435 |
| Oct 30, 2025 | 8.06 | 8.32 | 7.92 | 8.05 | 8.05 | -0.98% | 271,260 |
| Oct 29, 2025 | 8.42 | 8.56 | 7.76 | 8.13 | 8.13 | -2.17% | 400,667 |
| Oct 28, 2025 | 10.14 | 10.21 | 8.10 | 8.31 | 8.31 | -17.23% | 843,836 |
| Oct 27, 2025 | 10.27 | 10.36 | 9.99 | 10.04 | 10.04 | -0.59% | 167,343 |
| Oct 24, 2025 | 10.34 | 10.42 | 10.09 | 10.10 | 10.10 | -0.88% | 68,629 |
| Oct 23, 2025 | 9.97 | 10.24 | 9.95 | 10.19 | 10.19 | 2.83% | 76,270 |
| Oct 22, 2025 | 9.99 | 10.51 | 9.79 | 9.91 | 9.91 | -1.69% | 122,330 |
| Oct 21, 2025 | 10.07 | 10.20 | 9.82 | 10.08 | 10.08 | 0.30% | 71,992 |
| Oct 20, 2025 | 10.00 | 10.25 | 10.00 | 10.05 | 10.05 | 1.31% | 99,320 |
| Oct 17, 2025 | 10.02 | 10.27 | 9.89 | 9.92 | 9.92 | -1.00% | 143,189 |
| Oct 16, 2025 | 10.38 | 10.52 | 10.02 | 10.02 | 10.02 | -3.65% | 89,041 |
| Oct 15, 2025 | 10.43 | 10.69 | 10.29 | 10.40 | 10.40 | 0.29% | 113,698 |
| Oct 14, 2025 | 10.02 | 10.45 | 9.95 | 10.37 | 10.37 | 1.47% | 107,450 |
| Oct 13, 2025 | 9.99 | 10.24 | 9.99 | 10.22 | 10.22 | 3.23% | 136,199 |
| Oct 10, 2025 | 9.99 | 10.35 | 9.79 | 9.90 | 9.90 | -0.40% | 185,581 |
| Oct 9, 2025 | 10.03 | 10.11 | 9.93 | 9.94 | 9.94 | -1.09% | 58,705 |
| Oct 8, 2025 | 9.97 | 10.26 | 9.94 | 10.05 | 10.05 | 0.90% | 73,590 |
| Oct 7, 2025 | 10.08 | 10.23 | 9.62 | 9.96 | 9.96 | -0.30% | 122,375 |
| Oct 6, 2025 | 10.00 | 10.28 | 9.91 | 9.99 | 9.99 | 0.30% | 106,004 |
| Oct 3, 2025 | 9.85 | 10.23 | 9.85 | 9.96 | 9.96 | 1.22% | 88,342 |
| Oct 2, 2025 | 9.86 | 9.92 | 9.67 | 9.84 | 9.84 | -0.20% | 57,932 |
| Oct 1, 2025 | 9.77 | 9.98 | 9.72 | 9.86 | 9.86 | 0.31% | 84,157 |
| Sep 30, 2025 | 10.00 | 10.10 | 9.72 | 9.83 | 9.83 | -1.70% | 69,919 |
| Sep 29, 2025 | 10.20 | 10.20 | 9.93 | 10.00 | 10.00 | -0.10% | 58,517 |
| Sep 26, 2025 | 10.21 | 10.24 | 9.97 | 10.01 | 10.01 | -1.09% | 88,379 |
| Sep 25, 2025 | 10.39 | 10.39 | 10.04 | 10.12 | 10.12 | -3.25% | 87,830 |
| Sep 24, 2025 | 10.42 | 10.57 | 10.30 | 10.46 | 10.46 | 0.87% | 100,122 |
| Sep 23, 2025 | 10.41 | 10.66 | 10.34 | 10.37 | 10.37 | 0.39% | 121,926 |
| Sep 22, 2025 | 10.05 | 10.51 | 10.00 | 10.33 | 10.33 | 1.18% | 162,076 |
| Sep 19, 2025 | 10.30 | 10.64 | 10.11 | 10.21 | 10.21 | -0.97% | 224,573 |
| Sep 18, 2025 | 9.88 | 10.31 | 9.73 | 10.31 | 10.31 | 5.64% | 132,570 |
| Sep 17, 2025 | 9.79 | 9.93 | 9.64 | 9.76 | 9.76 | 0.31% | 89,112 |
| Sep 16, 2025 | 9.69 | 9.76 | 9.62 | 9.73 | 9.73 | 1.25% | 65,034 |
| Sep 15, 2025 | 9.59 | 9.62 | 9.47 | 9.61 | 9.61 | 0.95% | 96,317 |
| Sep 12, 2025 | 9.65 | 9.65 | 9.47 | 9.52 | 9.52 | -0.94% | 46,723 |
| Sep 11, 2025 | 9.33 | 9.65 | 9.33 | 9.61 | 9.61 | 2.56% | 101,274 |
| Sep 10, 2025 | 9.62 | 9.76 | 9.30 | 9.37 | 9.37 | -2.70% | 101,087 |
| Sep 9, 2025 | 9.80 | 9.80 | 9.52 | 9.63 | 9.63 | -1.63% | 58,345 |
| Sep 8, 2025 | 9.56 | 9.96 | 9.51 | 9.79 | 9.79 | 3.49% | 117,454 |
| Sep 5, 2025 | 9.50 | 9.65 | 9.35 | 9.46 | 9.46 | 0.42% | 111,188 |
| Sep 4, 2025 | 9.25 | 9.48 | 9.20 | 9.42 | 9.42 | 1.29% | 81,210 |
| Sep 3, 2025 | 9.72 | 9.96 | 9.29 | 9.30 | 9.30 | -4.32% | 147,754 |
| Sep 2, 2025 | 9.82 | 10.13 | 9.70 | 9.72 | 9.72 | -0.92% | 166,393 |
| Aug 29, 2025 | 9.89 | 10.15 | 9.72 | 9.81 | 9.81 | 0.31% | 108,771 |
| Aug 28, 2025 | 9.90 | 10.16 | 9.77 | 9.78 | 9.78 | 0.10% | 94,880 |
| Aug 27, 2025 | 9.80 | 9.92 | 9.72 | 9.77 | 9.77 | -0.51% | 65,468 |
| Aug 26, 2025 | 9.76 | 9.96 | 9.66 | 9.82 | 9.82 | 1.34% | 56,077 |
| Aug 25, 2025 | 10.11 | 10.11 | 9.68 | 9.69 | 9.69 | -4.15% | 135,728 |
| Aug 22, 2025 | 9.59 | 10.12 | 9.51 | 10.11 | 10.11 | 6.20% | 169,887 |
| Aug 21, 2025 | 9.65 | 9.72 | 9.37 | 9.52 | 9.52 | -1.86% | 132,427 |
| Aug 20, 2025 | 9.99 | 9.99 | 9.64 | 9.70 | 9.70 | -2.90% | 78,672 |
| Aug 19, 2025 | 10.05 | 10.05 | 9.79 | 9.99 | 9.99 | 0.30% | 107,608 |
| Aug 18, 2025 | 9.99 | 10.01 | 9.77 | 9.96 | 9.96 | 0.20% | 105,873 |
| Aug 15, 2025 | 10.22 | 10.40 | 9.86 | 9.94 | 9.94 | -1.88% | 83,351 |
| Aug 14, 2025 | 10.37 | 10.39 | 10.10 | 10.13 | 10.13 | -2.97% | 118,887 |
| Aug 13, 2025 | 10.16 | 10.69 | 10.01 | 10.44 | 10.44 | 3.67% | 116,183 |
| Aug 12, 2025 | 9.78 | 10.19 | 9.75 | 10.07 | 10.07 | 3.92% | 139,211 |
| Aug 11, 2025 | 9.65 | 10.00 | 9.65 | 9.69 | 9.69 | 1.15% | 96,645 |
| Aug 8, 2025 | 9.91 | 10.03 | 9.56 | 9.58 | 9.58 | -2.84% | 99,544 |
| Aug 7, 2025 | 9.79 | 9.93 | 9.59 | 9.86 | 9.86 | 1.44% | 69,611 |
| Aug 6, 2025 | 9.98 | 10.00 | 9.71 | 9.72 | 9.72 | -1.52% | 99,309 |
| Aug 5, 2025 | 9.91 | 10.10 | 9.72 | 9.87 | 9.87 | 0.61% | 103,512 |
| Aug 4, 2025 | 9.62 | 9.81 | 9.42 | 9.81 | 9.81 | 3.59% | 132,768 |
| Aug 1, 2025 | 9.90 | 9.92 | 9.41 | 9.47 | 9.47 | -5.21% | 211,841 |
| Jul 31, 2025 | 10.27 | 10.45 | 9.94 | 9.99 | 9.99 | -1.58% | 201,596 |
| Jul 30, 2025 | 10.17 | 10.36 | 10.04 | 10.15 | 10.15 | -0.29% | 285,209 |
| Jul 29, 2025 | 10.82 | 10.83 | 10.16 | 10.18 | 10.18 | -5.83% | 317,430 |
| Jul 28, 2025 | 10.83 | 11.22 | 10.40 | 10.81 | 10.81 | 0.09% | 257,278 |
| Jul 25, 2025 | 11.17 | 11.29 | 10.74 | 10.80 | 10.80 | -3.05% | 224,586 |
| Jul 24, 2025 | 12.41 | 12.87 | 11.12 | 11.14 | 11.14 | -11.24% | 383,047 |
| Jul 23, 2025 | 12.50 | 12.67 | 11.61 | 12.55 | 12.55 | -8.39% | 556,266 |
| Jul 22, 2025 | 13.29 | 14.00 | 13.25 | 13.70 | 13.70 | 4.10% | 200,365 |
| Jul 21, 2025 | 12.89 | 13.24 | 12.73 | 13.16 | 13.16 | 2.09% | 92,874 |
| Jul 18, 2025 | 13.22 | 13.22 | 12.78 | 12.89 | 12.89 | -1.53% | 90,542 |
| Jul 17, 2025 | 12.96 | 13.27 | 12.86 | 13.09 | 13.09 | 1.16% | 56,341 |