Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
11.16
+0.30 (2.76%)
At close: Jun 26, 2026, 4:00 PM EDT
11.05
-0.11 (-0.99%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.89 | 11.40 | 10.07 | 11.16 | 11.16 | 2.76% | 817,101 |
| Jun 25, 2026 | 10.71 | 10.88 | 10.26 | 10.86 | 10.86 | 1.31% | 206,852 |
| Jun 24, 2026 | 11.17 | 11.71 | 10.68 | 10.72 | 10.72 | -3.16% | 154,640 |
| Jun 23, 2026 | 11.36 | 11.70 | 11.07 | 11.07 | 11.07 | -2.55% | 118,083 |
| Jun 22, 2026 | 10.95 | 11.50 | 10.83 | 11.36 | 11.36 | 3.65% | 95,292 |
| Jun 18, 2026 | 10.75 | 11.28 | 10.70 | 10.96 | 10.96 | 3.40% | 174,391 |
| Jun 17, 2026 | 10.76 | 10.89 | 10.40 | 10.60 | 10.60 | -1.49% | 77,947 |
| Jun 16, 2026 | 10.78 | 10.95 | 10.64 | 10.76 | 10.76 | - | 124,986 |
| Jun 15, 2026 | 10.90 | 11.25 | 10.72 | 10.76 | 10.76 | 0.28% | 84,313 |
| Jun 12, 2026 | 10.14 | 10.74 | 10.09 | 10.73 | 10.73 | 6.98% | 100,640 |
| Jun 11, 2026 | 10.05 | 10.11 | 9.82 | 10.03 | 10.03 | -0.10% | 44,515 |
| Jun 10, 2026 | 10.18 | 10.31 | 10.04 | 10.04 | 10.04 | -1.08% | 69,366 |
| Jun 9, 2026 | 10.11 | 10.35 | 9.92 | 10.15 | 10.15 | 0.40% | 57,631 |
| Jun 8, 2026 | 9.98 | 10.30 | 9.98 | 10.11 | 10.11 | 1.30% | 51,408 |
| Jun 5, 2026 | 9.79 | 10.05 | 9.71 | 9.98 | 9.98 | 1.94% | 140,874 |
| Jun 4, 2026 | 9.68 | 10.20 | 9.68 | 9.79 | 9.79 | 1.14% | 91,818 |
| Jun 3, 2026 | 10.10 | 10.17 | 9.62 | 9.68 | 9.68 | -5.38% | 80,168 |
| Jun 2, 2026 | 10.49 | 10.71 | 10.19 | 10.23 | 10.23 | -4.48% | 67,278 |
| Jun 1, 2026 | 10.68 | 10.86 | 10.28 | 10.71 | 10.71 | - | 76,119 |
| May 29, 2026 | 10.40 | 10.96 | 10.30 | 10.71 | 10.71 | 1.90% | 101,254 |
| May 28, 2026 | 10.10 | 10.66 | 10.09 | 10.51 | 10.51 | 3.65% | 99,631 |
| May 27, 2026 | 10.11 | 10.32 | 9.91 | 10.14 | 10.14 | 0.20% | 64,939 |
| May 26, 2026 | 10.03 | 10.40 | 9.85 | 10.12 | 10.12 | 0.90% | 107,244 |
| May 22, 2026 | 9.59 | 10.19 | 9.43 | 10.03 | 10.03 | 5.69% | 162,736 |
| May 21, 2026 | 9.24 | 9.53 | 9.07 | 9.49 | 9.49 | 1.71% | 82,762 |
| May 20, 2026 | 9.11 | 9.40 | 9.01 | 9.33 | 9.33 | 1.97% | 62,732 |
| May 19, 2026 | 9.27 | 9.58 | 9.12 | 9.15 | 9.15 | -1.51% | 47,380 |
| May 18, 2026 | 9.31 | 9.51 | 9.11 | 9.29 | 9.29 | -0.32% | 106,311 |
| May 15, 2026 | 8.91 | 9.36 | 8.87 | 9.32 | 9.32 | 3.21% | 74,862 |
| May 14, 2026 | 8.98 | 9.15 | 8.86 | 9.03 | 9.03 | 1.23% | 47,224 |
| May 13, 2026 | 8.84 | 9.08 | 8.72 | 8.92 | 8.92 | -0.56% | 88,230 |
| May 12, 2026 | 8.70 | 8.98 | 8.47 | 8.97 | 8.97 | 2.75% | 116,915 |
| May 11, 2026 | 8.93 | 8.93 | 8.22 | 8.73 | 8.73 | -2.24% | 230,932 |
| May 8, 2026 | 9.30 | 9.30 | 8.90 | 8.93 | 8.93 | -4.39% | 82,629 |
| May 7, 2026 | 9.09 | 9.85 | 9.05 | 9.34 | 9.34 | 2.75% | 205,415 |
| May 6, 2026 | 9.36 | 9.49 | 8.91 | 9.09 | 9.09 | -2.47% | 107,902 |
| May 5, 2026 | 9.28 | 9.41 | 9.01 | 9.32 | 9.32 | 0.54% | 85,552 |
| May 4, 2026 | 9.82 | 10.14 | 9.24 | 9.27 | 9.27 | -5.41% | 152,268 |
| May 1, 2026 | 9.80 | 9.94 | 9.31 | 9.80 | 9.80 | 0.10% | 145,309 |
| Apr 30, 2026 | 9.62 | 9.96 | 9.20 | 9.79 | 9.79 | 0.51% | 142,553 |
| Apr 29, 2026 | 10.30 | 10.40 | 9.14 | 9.74 | 9.74 | -6.97% | 279,291 |
| Apr 28, 2026 | 9.81 | 10.53 | 9.70 | 10.47 | 10.47 | 6.73% | 276,460 |
| Apr 27, 2026 | 9.54 | 10.17 | 9.42 | 9.81 | 9.81 | 1.13% | 318,905 |
| Apr 24, 2026 | 9.82 | 10.45 | 8.61 | 9.70 | 9.70 | 2.32% | 737,247 |
| Apr 23, 2026 | 9.77 | 11.98 | 9.20 | 9.48 | 9.48 | 26.57% | 5,208,641 |
| Apr 22, 2026 | 7.34 | 7.50 | 7.23 | 7.49 | 7.49 | 2.46% | 90,412 |
| Apr 21, 2026 | 7.37 | 7.62 | 7.21 | 7.31 | 7.31 | -0.68% | 92,991 |
| Apr 20, 2026 | 7.18 | 7.45 | 7.15 | 7.36 | 7.36 | 1.66% | 102,591 |
| Apr 17, 2026 | 6.78 | 7.33 | 6.78 | 7.24 | 7.24 | 7.10% | 130,893 |
| Apr 16, 2026 | 6.78 | 7.04 | 6.70 | 6.76 | 6.76 | -0.29% | 127,933 |
| Apr 15, 2026 | 6.63 | 7.01 | 6.62 | 6.78 | 6.78 | 0.74% | 125,484 |
| Apr 14, 2026 | 6.45 | 6.73 | 6.20 | 6.73 | 6.73 | 5.16% | 206,542 |
| Apr 13, 2026 | 6.16 | 6.45 | 6.00 | 6.40 | 6.40 | 3.39% | 105,021 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.04 | 6.19 | 6.19 | -2.21% | 92,125 |
| Apr 9, 2026 | 6.12 | 6.35 | 5.99 | 6.33 | 6.33 | 2.10% | 114,095 |
| Apr 8, 2026 | 6.17 | 6.28 | 5.98 | 6.20 | 6.20 | 4.73% | 65,168 |
| Apr 7, 2026 | 5.93 | 6.03 | 5.82 | 5.92 | 5.92 | -1.50% | 70,662 |
| Apr 6, 2026 | 5.90 | 6.09 | 5.83 | 6.01 | 6.01 | 1.86% | 71,720 |
| Apr 2, 2026 | 5.63 | 5.91 | 5.63 | 5.90 | 5.90 | 1.90% | 40,402 |
| Apr 1, 2026 | 5.97 | 5.98 | 5.72 | 5.79 | 5.79 | -2.20% | 63,468 |
| Mar 31, 2026 | 5.74 | 5.99 | 5.51 | 5.92 | 5.92 | 4.59% | 76,036 |
| Mar 30, 2026 | 5.76 | 5.82 | 5.45 | 5.66 | 5.66 | -0.70% | 104,991 |
| Mar 27, 2026 | 6.12 | 6.13 | 5.68 | 5.70 | 5.70 | -7.92% | 104,624 |
| Mar 26, 2026 | 6.33 | 6.57 | 6.15 | 6.19 | 6.19 | -3.43% | 46,142 |
| Mar 25, 2026 | 6.29 | 6.49 | 6.25 | 6.41 | 6.41 | 3.89% | 115,997 |
| Mar 24, 2026 | 6.15 | 6.31 | 6.15 | 6.17 | 6.17 | -1.12% | 71,613 |
| Mar 23, 2026 | 6.25 | 6.40 | 6.22 | 6.24 | 6.24 | 0.16% | 60,014 |
| Mar 20, 2026 | 6.47 | 6.47 | 5.94 | 6.23 | 6.23 | -4.01% | 291,922 |
| Mar 19, 2026 | 6.37 | 6.62 | 6.30 | 6.49 | 6.49 | 0.93% | 116,050 |
| Mar 18, 2026 | 6.20 | 6.54 | 6.17 | 6.43 | 6.43 | 3.21% | 202,574 |
| Mar 17, 2026 | 6.32 | 6.50 | 6.15 | 6.23 | 6.23 | -1.89% | 68,766 |
| Mar 16, 2026 | 6.30 | 6.48 | 6.30 | 6.35 | 6.35 | 1.11% | 86,098 |
| Mar 13, 2026 | 6.35 | 6.40 | 6.16 | 6.28 | 6.28 | -0.16% | 162,401 |
| Mar 12, 2026 | 6.36 | 6.57 | 6.20 | 6.29 | 6.29 | -2.93% | 184,337 |
| Mar 11, 2026 | 6.30 | 6.57 | 6.16 | 6.48 | 6.48 | 2.05% | 175,645 |
| Mar 10, 2026 | 6.50 | 6.63 | 6.27 | 6.35 | 6.35 | -4.37% | 138,468 |
| Mar 9, 2026 | 6.57 | 6.66 | 6.27 | 6.64 | 6.64 | -1.19% | 190,837 |
| Mar 6, 2026 | 6.75 | 7.35 | 6.70 | 6.72 | 6.72 | -3.45% | 307,126 |
| Mar 5, 2026 | 6.68 | 7.26 | 6.51 | 6.96 | 6.96 | 10.83% | 518,189 |
| Mar 4, 2026 | 6.38 | 6.49 | 6.17 | 6.28 | 6.28 | -1.26% | 118,889 |
| Mar 3, 2026 | 6.28 | 6.44 | 6.10 | 6.36 | 6.36 | -1.24% | 120,136 |
| Mar 2, 2026 | 6.30 | 6.53 | 6.12 | 6.44 | 6.44 | -0.16% | 210,028 |
| Feb 27, 2026 | 6.47 | 6.50 | 6.21 | 6.45 | 6.45 | -2.27% | 153,039 |
| Feb 26, 2026 | 6.44 | 6.73 | 6.35 | 6.60 | 6.60 | 3.61% | 198,081 |
| Feb 25, 2026 | 5.98 | 6.40 | 5.88 | 6.37 | 6.37 | 15.19% | 463,675 |
| Feb 24, 2026 | 5.37 | 5.60 | 5.30 | 5.53 | 5.53 | 2.60% | 275,996 |
| Feb 23, 2026 | 5.38 | 5.69 | 5.25 | 5.39 | 5.39 | -0.19% | 329,831 |
| Feb 20, 2026 | 5.01 | 5.42 | 4.85 | 5.40 | 5.40 | 6.93% | 268,561 |
| Feb 19, 2026 | 5.07 | 5.24 | 4.72 | 5.05 | 5.05 | -10.93% | 422,558 |
| Feb 18, 2026 | 5.51 | 5.70 | 5.32 | 5.67 | 5.67 | 2.72% | 187,136 |
| Feb 17, 2026 | 5.37 | 5.57 | 5.28 | 5.52 | 5.52 | 2.79% | 144,108 |
| Feb 13, 2026 | 5.33 | 5.54 | 5.30 | 5.37 | 5.37 | 0.94% | 197,901 |
| Feb 12, 2026 | 5.46 | 5.49 | 5.28 | 5.32 | 5.32 | -2.56% | 92,160 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.25 | 5.46 | 5.46 | -1.27% | 130,200 |
| Feb 10, 2026 | 5.39 | 5.60 | 5.36 | 5.53 | 5.53 | 2.79% | 108,059 |
| Feb 9, 2026 | 5.64 | 5.64 | 5.32 | 5.38 | 5.38 | -4.27% | 179,985 |
| Feb 6, 2026 | 5.38 | 5.64 | 5.38 | 5.62 | 5.62 | 4.46% | 161,782 |
| Feb 5, 2026 | 5.55 | 5.57 | 5.32 | 5.38 | 5.38 | -3.76% | 177,933 |
| Feb 4, 2026 | 5.61 | 5.74 | 5.52 | 5.59 | 5.59 | -0.18% | 203,672 |
| Feb 3, 2026 | 5.95 | 5.95 | 5.55 | 5.60 | 5.60 | -5.88% | 231,207 |