Travelzoo (TZOO)
NASDAQ: TZOO · Real-Time Price · USD
9.60
-0.87 (-8.31%)
Apr 29, 2026, 9:53 AM EDT - Market open
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | - | -2.58% | 8,778 |
| Apr 28, 2026 | 9.81 | 10.53 | 9.70 | 10.47 | 10.47 | 6.73% | 276,407 |
| 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 |
| Feb 2, 2026 | 5.81 | 6.07 | 5.78 | 5.95 | 5.95 | 1.71% | 168,762 |
| Jan 30, 2026 | 5.90 | 5.92 | 5.74 | 5.85 | 5.85 | -1.18% | 121,965 |
| Jan 29, 2026 | 5.80 | 6.02 | 5.70 | 5.92 | 5.92 | 2.07% | 229,164 |
| Jan 28, 2026 | 6.05 | 6.06 | 5.78 | 5.80 | 5.80 | -3.97% | 152,638 |
| Jan 27, 2026 | 5.75 | 6.06 | 5.58 | 6.04 | 6.04 | 5.04% | 323,963 |
| Jan 26, 2026 | 5.87 | 5.93 | 5.75 | 5.75 | 5.75 | -2.04% | 143,636 |
| Jan 23, 2026 | 6.03 | 6.03 | 5.85 | 5.87 | 5.87 | -2.49% | 120,305 |
| Jan 22, 2026 | 5.91 | 6.20 | 5.90 | 6.02 | 6.02 | 2.91% | 151,032 |
| Jan 21, 2026 | 5.82 | 6.02 | 5.74 | 5.85 | 5.85 | 1.92% | 186,748 |
| Jan 20, 2026 | 5.79 | 5.96 | 5.73 | 5.74 | 5.74 | -2.55% | 183,101 |
| Jan 16, 2026 | 6.08 | 6.08 | 5.83 | 5.89 | 5.89 | -3.13% | 232,629 |
| Jan 15, 2026 | 6.26 | 6.27 | 6.05 | 6.08 | 6.08 | -2.41% | 192,086 |
| Jan 14, 2026 | 6.35 | 6.44 | 6.13 | 6.23 | 6.23 | -2.35% | 216,448 |
| Jan 13, 2026 | 6.53 | 6.57 | 6.34 | 6.38 | 6.38 | -2.00% | 175,884 |
| Jan 12, 2026 | 6.60 | 6.61 | 6.47 | 6.51 | 6.51 | -1.36% | 143,518 |
| Jan 9, 2026 | 6.72 | 6.83 | 6.48 | 6.60 | 6.60 | -1.35% | 169,522 |
| Jan 8, 2026 | 6.78 | 6.85 | 6.65 | 6.69 | 6.69 | -0.89% | 129,547 |
| Jan 7, 2026 | 6.84 | 6.88 | 6.67 | 6.75 | 6.75 | -1.46% | 100,974 |
| Jan 6, 2026 | 7.11 | 7.11 | 6.80 | 6.85 | 6.85 | -3.39% | 108,599 |
| Jan 5, 2026 | 6.95 | 7.29 | 6.95 | 7.09 | 7.09 | 2.31% | 127,034 |
| Jan 2, 2026 | 7.12 | 7.30 | 6.90 | 6.93 | 6.93 | -2.67% | 106,663 |
| Dec 31, 2025 | 7.06 | 7.14 | 6.99 | 7.12 | 7.12 | 0.56% | 102,535 |
| Dec 30, 2025 | 7.10 | 7.27 | 7.05 | 7.08 | 7.08 | -0.84% | 122,435 |
| Dec 29, 2025 | 7.04 | 7.25 | 6.94 | 7.14 | 7.14 | 1.85% | 123,428 |
| Dec 26, 2025 | 7.03 | 7.05 | 6.90 | 7.01 | 7.01 | -0.14% | 124,436 |
| Dec 24, 2025 | 7.02 | 7.04 | 6.87 | 7.02 | 7.02 | - | 82,449 |
| Dec 23, 2025 | 7.00 | 7.10 | 6.94 | 7.02 | 7.02 | -0.57% | 120,687 |
| Dec 22, 2025 | 7.20 | 7.32 | 7.05 | 7.06 | 7.06 | -1.67% | 108,523 |
| Dec 19, 2025 | 7.41 | 7.46 | 7.17 | 7.18 | 7.18 | -3.62% | 129,171 |
| Dec 18, 2025 | 7.47 | 7.77 | 7.37 | 7.45 | 7.45 | 0.13% | 80,190 |
| Dec 17, 2025 | 7.49 | 7.72 | 7.38 | 7.44 | 7.44 | -0.27% | 149,094 |
| Dec 16, 2025 | 7.47 | 7.68 | 7.30 | 7.46 | 7.46 | -1.32% | 141,449 |
| Dec 15, 2025 | 7.18 | 7.77 | 7.18 | 7.56 | 7.56 | 5.73% | 275,128 |
| Dec 12, 2025 | 7.06 | 7.22 | 6.94 | 7.15 | 7.15 | 1.27% | 84,378 |
| Dec 11, 2025 | 7.00 | 7.15 | 6.95 | 7.06 | 7.06 | -0.14% | 72,442 |
| Dec 10, 2025 | 6.85 | 7.13 | 6.78 | 7.07 | 7.07 | 3.51% | 109,489 |
| Dec 9, 2025 | 6.82 | 6.95 | 6.79 | 6.83 | 6.83 | -0.87% | 97,316 |
| Dec 8, 2025 | 6.90 | 6.93 | 6.80 | 6.89 | 6.89 | 0.44% | 65,122 |
| Dec 5, 2025 | 6.90 | 7.10 | 6.84 | 6.86 | 6.86 | -1.01% | 91,019 |
| Dec 4, 2025 | 7.04 | 7.13 | 6.91 | 6.93 | 6.93 | -2.39% | 78,364 |