Travelzoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.27	13.57	12.99	13.35	13.35	1.14%	995,802
Jun 26, 2025	12.90	13.44	12.75	13.20	13.20	3.45%	112,547
Jun 25, 2025	12.95	13.10	12.70	12.76	12.76	-0.47%	102,803
Jun 24, 2025	12.32	12.89	12.32	12.82	12.82	4.48%	70,419
Jun 23, 2025	12.18	12.50	12.00	12.27	12.27	0.25%	93,368
Jun 20, 2025	12.51	12.84	12.24	12.24	12.24	-2.24%	76,681
Jun 18, 2025	12.74	13.00	12.32	12.52	12.52	0.16%	77,724
Jun 17, 2025	12.48	12.89	12.46	12.50	12.50	-1.11%	70,334
Jun 16, 2025	12.60	12.92	12.54	12.64	12.64	1.12%	56,249
Jun 13, 2025	12.70	12.74	12.36	12.50	12.50	-2.95%	65,758
Jun 12, 2025	13.25	13.36	12.83	12.88	12.88	-2.72%	55,279
Jun 11, 2025	13.99	14.12	13.23	13.24	13.24	-5.02%	116,902
Jun 10, 2025	13.10	13.98	13.10	13.94	13.94	7.15%	139,929
Jun 9, 2025	13.65	13.65	12.86	13.01	13.01	-3.77%	133,778
Jun 6, 2025	13.59	13.64	13.40	13.52	13.52	1.12%	68,105
Jun 5, 2025	13.31	13.65	13.07	13.37	13.37	0.45%	83,754
Jun 4, 2025	13.54	13.64	12.90	13.31	13.31	-1.26%	76,339
Jun 3, 2025	12.99	13.56	12.70	13.48	13.48	4.82%	111,349
Jun 2, 2025	13.84	13.90	12.68	12.86	12.86	-7.08%	133,288
May 30, 2025	13.43	14.18	13.43	13.84	13.84	3.28%	151,081
May 29, 2025	13.53	13.86	13.28	13.40	13.40	-0.07%	77,863
May 28, 2025	13.06	13.59	12.95	13.41	13.41	3.00%	71,699
May 27, 2025	13.06	13.20	12.86	13.02	13.02	1.17%	88,649
May 23, 2025	13.00	13.24	12.87	12.87	12.87	-2.79%	60,462
May 22, 2025	13.14	13.49	13.07	13.24	13.24	1.30%	68,046
May 21, 2025	13.32	13.66	13.07	13.07	13.07	-2.75%	33,622
May 20, 2025	13.53	13.70	13.39	13.44	13.44	-1.61%	47,393
May 19, 2025	13.55	13.77	13.36	13.66	13.66	-0.29%	68,358
May 16, 2025	13.61	13.95	13.55	13.70	13.70	-0.15%	49,868
May 15, 2025	14.03	14.14	13.70	13.72	13.72	-2.63%	46,770
May 14, 2025	14.58	14.88	14.01	14.09	14.09	-2.89%	63,469
May 13, 2025	14.27	14.78	14.13	14.51	14.51	2.04%	80,770
May 12, 2025	15.41	15.48	14.19	14.22	14.22	-3.00%	112,352
May 9, 2025	14.33	14.75	14.16	14.66	14.66	2.70%	86,913
May 8, 2025	13.55	14.36	13.50	14.28	14.28	6.69%	68,894
May 7, 2025	14.05	14.05	13.22	13.38	13.38	-4.02%	97,425
May 6, 2025	14.32	14.92	13.91	13.94	13.94	-5.23%	122,952
May 5, 2025	14.06	15.08	13.97	14.71	14.71	3.74%	129,986
May 2, 2025	14.13	14.50	13.72	14.18	14.18	0.28%	183,992
May 1, 2025	16.16	16.18	13.98	14.14	14.14	1.95%	301,347
Apr 30, 2025	15.50	15.71	13.76	13.87	13.87	-13.96%	289,043
Apr 29, 2025	12.88	16.56	12.75	16.12	16.12	28.75%	573,819
Apr 28, 2025	13.44	13.88	12.24	12.52	12.52	-6.01%	296,261
Apr 25, 2025	13.16	13.46	12.84	13.32	13.32	1.60%	70,655
Apr 24, 2025	12.89	13.44	12.89	13.11	13.11	2.18%	82,968
Apr 23, 2025	12.95	13.27	12.55	12.83	12.83	3.05%	61,527
Apr 22, 2025	12.62	12.67	11.91	12.45	12.45	-0.40%	119,921
Apr 21, 2025	11.77	12.82	11.42	12.50	12.50	4.08%	248,891
Apr 17, 2025	12.36	12.37	11.92	12.01	12.01	-1.56%	49,604
Apr 16, 2025	12.06	12.21	11.75	12.20	12.20	0.41%	50,516