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 |