Want to see TZOO full AI Analyst Report?
Travelzoo (TZOO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.00 | 5.31 | 4.97 | 5.16 | 5.16 | +2.99% | 94,991 | 1.72 |
| Oct 29, 2026 | 4.91 | 5.14 | 4.84 | 5.01 | 5.01 | +2.04% | 37,033 | 0.66 |
| Oct 28, 2026 | 4.98 | 5.11 | 4.82 | 4.91 | 4.91 | -1.41% | 82,752 | 1.44 |
| Oct 27, 2026 | 5.16 | 5.38 | 4.91 | 4.98 | 4.98 | -2.64% | 87,867 | 1.50 |
| Oct 26, 2026 | 5.09 | 5.28 | 5.00 | 5.12 | 5.12 | +0.89% | 68,934 | 1.13 |
| Oct 23, 2026 | 5.05 | 5.12 | 4.93 | 5.07 | 5.07 | -0.39% | 83,237 | 1.21 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.07 | 5.09 | 5.09 | -2.86% | 26,677 | 0.38 |
| Oct 21, 2026 | 5.16 | 5.30 | 5.16 | 5.24 | 5.24 | +1.75% | 39,599 | 0.56 |
| Oct 20, 2026 | 4.99 | 5.19 | 4.99 | 5.15 | 5.15 | +3.21% | 37,574 | 0.53 |
| Oct 19, 2026 | 5.04 | 5.11 | 4.98 | 4.99 | 4.99 | -0.80% | 29,109 | 0.41 |
| Oct 16, 2026 | 5.18 | 5.18 | 4.89 | 5.03 | 5.03 | -1.37% | 122,781 | 1.73 |
| Oct 15, 2026 | 5.05 | 5.21 | 5.04 | 5.10 | 5.10 | +0.20% | 43,752 | 0.61 |
| Oct 14, 2026 | 5.31 | 5.31 | 5.06 | 5.09 | 5.09 | -4.14% | 47,796 | 0.67 |
| Oct 13, 2026 | 5.35 | 5.47 | 5.26 | 5.31 | 5.31 | -0.75% | 52,301 | 0.73 |
| Oct 12, 2026 | 5.20 | 5.47 | 5.20 | 5.35 | 5.35 | +2.49% | 50,523 | 0.71 |
| Oct 09, 2026 | 5.33 | 5.43 | 5.22 | 5.22 | 5.22 | -2.61% | 38,204 | 0.53 |
| Oct 08, 2026 | 5.38 | 5.42 | 5.20 | 5.36 | 5.36 | -0.92% | 35,038 | 0.48 |
| Oct 07, 2026 | 5.41 | 5.49 | 5.25 | 5.41 | 5.41 | -1.28% | 59,057 | 0.81 |
| Oct 06, 2026 | 5.54 | 5.54 | 5.21 | 5.48 | 5.48 | +1.86% | 34,303 | 0.46 |
| Oct 05, 2026 | 5.23 | 5.49 | 5.21 | 5.38 | 5.38 | +3.26% | 65,788 | 0.88 |
| Oct 02, 2026 | 5.24 | 5.33 | 5.16 | 5.21 | 5.21 | -0.57% | 46,185 | 0.62 |
| Oct 01, 2026 | 5.51 | 5.60 | 5.11 | 5.24 | 5.24 | -4.73% | 121,857 | 1.65 |
| Sep 30, 2026 | 5.55 | 5.62 | 5.50 | 5.50 | 5.50 | +0.00% | 73,419 | 1.01 |
| Sep 29, 2026 | 5.53 | 5.55 | 5.41 | 5.50 | 5.50 | -0.18% | 35,557 | 0.48 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.42 | 5.51 | 5.51 | -1.25% | 38,418 | 0.51 |
| Sep 25, 2026 | 5.48 | 5.66 | 5.48 | 5.58 | 5.58 | +1.27% | 34,374 | 0.45 |
| Sep 24, 2026 | 5.57 | 5.57 | 5.36 | 5.51 | 5.51 | -1.25% | 40,877 | 0.52 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.43 | 5.58 | 5.58 | -1.59% | 69,625 | 0.77 |
| Sep 22, 2026 | 5.71 | 5.80 | 5.60 | 5.67 | 5.67 | -0.87% | 45,398 | 0.49 |
| Sep 21, 2026 | 5.63 | 5.82 | 5.62 | 5.72 | 5.72 | +1.42% | 40,613 | 0.43 |
| Sep 18, 2026 | 5.78 | 5.82 | 5.55 | 5.64 | 5.64 | -3.09% | 71,048 | 0.74 |
| Sep 17, 2026 | 5.69 | 5.86 | 5.63 | 5.82 | 5.82 | +2.65% | 58,327 | 0.60 |
| Sep 16, 2026 | 5.62 | 5.82 | 5.57 | 5.67 | 5.67 | +0.89% | 59,337 | 0.60 |
| Sep 15, 2026 | 5.78 | 5.83 | 5.62 | 5.62 | 5.62 | -4.42% | 75,283 | 0.77 |
| Sep 14, 2026 | 5.88 | 6.00 | 5.80 | 5.88 | 5.88 | +0.00% | 47,283 | 0.47 |
| Sep 11, 2026 | 5.99 | 6.08 | 5.88 | 5.88 | 5.88 | -0.17% | 35,435 | 0.35 |
| Sep 10, 2026 | 5.96 | 6.05 | 5.77 | 5.89 | 5.89 | -1.83% | 119,608 | 1.20 |
| Sep 09, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | 6.00 | -2.60% | 92,910 | 0.94 |
| Sep 08, 2026 | 6.25 | 6.30 | 6.06 | 6.16 | 6.16 | -1.44% | 35,902 | 0.36 |
| Sep 07, 2026 | 6.13 | 6.30 | 6.09 | 6.25 | 6.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.13 | 6.30 | 6.09 | 6.25 | 6.25 | +1.30% | 33,412 | 0.33 |
| Sep 03, 2026 | 6.21 | 6.31 | 6.13 | 6.17 | 6.17 | -0.96% | 40,012 | 0.39 |
| Sep 02, 2026 | 6.29 | 6.46 | 6.23 | 6.23 | 6.23 | -0.80% | 30,135 | 0.29 |
| Sep 01, 2026 | 6.44 | 6.44 | 6.27 | 6.28 | 6.28 | -3.09% | 54,760 | 0.53 |
| Aug 31, 2026 | 6.68 | 6.68 | 6.46 | 6.48 | 6.48 | -2.99% | 51,564 | 0.49 |
| Aug 28, 2026 | 6.60 | 6.79 | 6.60 | 6.68 | 6.68 | +0.30% | 30,006 | 0.29 |
| Aug 27, 2026 | 6.78 | 6.79 | 6.60 | 6.66 | 6.66 | -1.77% | 46,466 | 0.44 |
| Aug 26, 2026 | 6.82 | 6.90 | 6.75 | 6.78 | 6.78 | -0.59% | 41,583 | 0.39 |
| Aug 25, 2026 | 6.81 | 6.87 | 6.63 | 6.82 | 6.82 | +0.89% | 31,473 | 0.29 |
| Aug 24, 2026 | 6.59 | 6.82 | 6.56 | 6.76 | 6.76 | +1.20% | 32,535 | 0.30 |
