Travelzoo TZOO
5.27 USD +0.08 (+1.54%)
Regular-session close
5.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.18 Day range 5.33
4.91 52-week range 12.11
- YTD
- -25.98%
- 1 year
- -28.98%
TZOO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.26 | 5.33 | 5.18 | 5.27 | +0.08 | +1.54% | 30,889 |
| Nov 12, 2026 | 5.25 | 5.28 | 5.10 | 5.19 | -0.10 | -1.89% | 47,600 |
| Nov 11, 2026 | 5.21 | 5.33 | 5.21 | 5.29 | +0.09 | +1.73% | 23,000 |
| Nov 10, 2026 | 5.28 | 5.32 | 5.16 | 5.20 | -0.13 | -2.44% | 56,300 |
| Nov 9, 2026 | 5.16 | 5.44 | 5.00 | 5.33 | +0.30 | +5.96% | 62,500 |
| Nov 6, 2026 | 5.27 | 5.34 | 5.03 | 5.03 | 0.00 | 0.00% | 38,400 |
| Nov 5, 2026 | 5.43 | 5.55 | 5.00 | 5.03 | -0.31 | -5.81% | 62,000 |
| Nov 4, 2026 | 5.16 | 5.35 | 5.13 | 5.34 | +0.31 | +6.16% | 41,400 |
| Nov 3, 2026 | 5.20 | 5.20 | 5.02 | 5.03 | -0.17 | -3.27% | 28,400 |
| Nov 2, 2026 | 5.18 | 5.32 | 5.18 | 5.20 | +0.04 | +0.78% | 64,600 |
| Oct 30, 2026 | 5.00 | 5.31 | 4.97 | 5.16 | +0.15 | +2.99% | 95,000 |
| Oct 29, 2026 | 4.91 | 5.14 | 4.84 | 5.01 | +0.10 | +2.04% | 37,000 |
| Oct 28, 2026 | 4.98 | 5.11 | 4.82 | 4.91 | -0.07 | -1.41% | 82,800 |
| Oct 27, 2026 | 5.16 | 5.38 | 4.91 | 4.98 | -0.14 | -2.73% | 88,000 |
| Oct 26, 2026 | 5.09 | 5.28 | 5.00 | 5.12 | +0.05 | +0.99% | 68,900 |
| Oct 23, 2026 | 5.05 | 5.12 | 4.93 | 5.07 | -0.02 | -0.39% | 83,200 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.07 | 5.09 | -0.15 | -2.86% | 26,700 |
| Oct 21, 2026 | 5.16 | 5.30 | 5.16 | 5.24 | +0.09 | +1.75% | 39,500 |
| Oct 20, 2026 | 4.99 | 5.19 | 4.99 | 5.15 | +0.16 | +3.21% | 37,600 |
| Oct 19, 2026 | 5.04 | 5.11 | 4.98 | 4.99 | -0.04 | -0.80% | 29,100 |
| Oct 16, 2026 | 5.18 | 5.18 | 4.89 | 5.03 | -0.07 | -1.37% | 122,800 |
| Oct 15, 2026 | 5.05 | 5.21 | 5.04 | 5.10 | +0.01 | +0.20% | 43,700 |
| Oct 14, 2026 | 5.31 | 5.31 | 5.06 | 5.09 | -0.22 | -4.14% | 47,800 |
| Oct 13, 2026 | 5.35 | 5.47 | 5.26 | 5.31 | -0.04 | -0.75% | 52,300 |
| Oct 12, 2026 | 5.20 | 5.47 | 5.20 | 5.35 | +0.13 | +2.49% | 50,500 |
| Oct 9, 2026 | 5.33 | 5.43 | 5.22 | 5.22 | -0.14 | -2.61% | 38,200 |
| Oct 8, 2026 | 5.38 | 5.42 | 5.20 | 5.36 | -0.05 | -0.92% | 35,000 |
| Oct 7, 2026 | 5.41 | 5.49 | 5.25 | 5.41 | -0.07 | -1.28% | 59,100 |
| Oct 6, 2026 | 5.54 | 5.54 | 5.21 | 5.48 | +0.10 | +1.86% | 34,200 |
| Oct 5, 2026 | 5.23 | 5.49 | 5.21 | 5.38 | +0.17 | +3.26% | 65,800 |
| Oct 2, 2026 | 5.24 | 5.33 | 5.16 | 5.21 | -0.03 | -0.57% | 46,200 |
| Oct 1, 2026 | 5.51 | 5.60 | 5.11 | 5.24 | -0.26 | -4.73% | 121,900 |
| Sep 30, 2026 | 5.55 | 5.62 | 5.50 | 5.50 | 0.00 | 0.00% | 73,300 |
| Sep 29, 2026 | 5.53 | 5.55 | 5.41 | 5.50 | -0.01 | -0.18% | 35,600 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.42 | 5.51 | -0.07 | -1.25% | 38,400 |
| Sep 25, 2026 | 5.48 | 5.66 | 5.48 | 5.58 | +0.07 | +1.27% | 34,400 |
| Sep 24, 2026 | 5.57 | 5.57 | 5.36 | 5.51 | -0.07 | -1.25% | 40,800 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.43 | 5.58 | -0.09 | -1.59% | 69,600 |
| Sep 22, 2026 | 5.71 | 5.80 | 5.60 | 5.67 | -0.05 | -0.87% | 45,400 |
| Sep 21, 2026 | 5.63 | 5.82 | 5.62 | 5.72 | +0.08 | +1.42% | 40,600 |
| Sep 18, 2026 | 5.78 | 5.82 | 5.55 | 5.64 | -0.18 | -3.09% | 71,000 |
| Sep 17, 2026 | 5.69 | 5.86 | 5.63 | 5.82 | +0.15 | +2.65% | 58,300 |
| Sep 16, 2026 | 5.62 | 5.82 | 5.57 | 5.67 | +0.05 | +0.89% | 58,800 |
| Sep 15, 2026 | 5.78 | 5.83 | 5.62 | 5.62 | -0.26 | -4.42% | 75,300 |
| Sep 14, 2026 | 5.88 | 6.00 | 5.80 | 5.88 | 0.00 | 0.00% | 47,300 |
| Sep 11, 2026 | 5.99 | 6.08 | 5.88 | 5.88 | -0.01 | -0.17% | 35,400 |
| Sep 10, 2026 | 5.96 | 6.05 | 5.77 | 5.89 | -0.11 | -1.83% | 119,600 |
| Sep 9, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | -0.16 | -2.60% | 92,900 |
| Sep 8, 2026 | 6.25 | 6.30 | 6.06 | 6.16 | -0.09 | -1.44% | 35,900 |
| Sep 4, 2026 | 6.13 | 6.30 | 6.09 | 6.25 | +0.08 | +1.30% | 33,400 |
| Sep 3, 2026 | 6.21 | 6.31 | 6.13 | 6.17 | -0.06 | -0.96% | 40,000 |
| Sep 2, 2026 | 6.29 | 6.46 | 6.23 | 6.23 | -0.05 | -0.80% | 30,100 |
| Sep 1, 2026 | 6.44 | 6.44 | 6.27 | 6.28 | -0.20 | -3.09% | 54,800 |
| Aug 31, 2026 | 6.68 | 6.68 | 6.46 | 6.48 | -0.20 | -2.99% | 51,600 |
| Aug 28, 2026 | 6.60 | 6.79 | 6.60 | 6.68 | +0.02 | +0.30% | 30,000 |
| Aug 27, 2026 | 6.78 | 6.79 | 6.60 | 6.66 | -0.12 | -1.77% | 46,400 |
| Aug 26, 2026 | 6.82 | 6.90 | 6.75 | 6.78 | -0.04 | -0.59% | 41,600 |
| Aug 25, 2026 | 6.81 | 6.87 | 6.63 | 6.82 | +0.06 | +0.89% | 31,500 |
| Aug 24, 2026 | 6.59 | 6.82 | 6.56 | 6.76 | +0.08 | +1.20% | 32,500 |
| Aug 21, 2026 | 6.78 | 6.80 | 6.63 | 6.68 | -0.02 | -0.30% | 34,600 |
| Aug 20, 2026 | 6.79 | 6.89 | 6.66 | 6.70 | -0.18 | -2.62% | 61,300 |
| Aug 19, 2026 | 6.94 | 7.04 | 6.85 | 6.88 | -0.12 | -1.71% | 50,500 |
| Aug 18, 2026 | 6.85 | 7.06 | 6.82 | 7.00 | +0.08 | +1.16% | 49,000 |
| Aug 17, 2026 | 7.15 | 7.19 | 6.91 | 6.92 | -0.22 | -3.08% | 80,200 |
| Aug 14, 2026 | 7.24 | 7.32 | 7.10 | 7.14 | -0.10 | -1.38% | 83,800 |
65 days, newest first. Daily bars as drawn on the TZOO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.