-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
+9.87% -
3 MONTH PERFORMANCE
+76.58% -
6 MONTH PERFORMANCE
+143.48% -
YEAR-TO-DATE PERFORMANCE
+105.67% -
1 YEAR PERFORMANCE
+98.78%
Travelzoo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $19.57 | $19.60 (0.15%) | $19.61 | $18.81 | 104,229 | $238.65 M |
| 12/03/2024 | $19.57 | $19.50 (-0.36%) | $19.99 | $19.28 | 95,800 | $237.43 M |
| 12/02/2024 | $19.96 | $19.58 (-1.9%) | $20.33 | $19.21 | 163,203 | $238.41 M |
| 11/29/2024 | $20.70 | $19.96 (-3.57%) | $20.70 | $19.96 | 99,300 | $243.03 M |
| 11/27/2024 | $20.09 | $20.47 (1.89%) | $20.75 | $20.00 | 116,201 | $249.24 M |
| 11/26/2024 | $19.41 | $19.82 (2.11%) | $20.01 | $19.39 | 67,800 | $241.33 M |
| 11/25/2024 | $20.00 | $19.51 (-2.45%) | $20.06 | $19.35 | 106,000 | $237.55 M |
| 11/22/2024 | $19.41 | $19.82 (2.11%) | $19.82 | $19.18 | 95,718 | $241.33 M |
| 11/21/2024 | $18.41 | $19.11 (3.8%) | $19.28 | $18.41 | 84,030 | $232.68 M |
| 11/20/2024 | $18.44 | $18.52 (0.43%) | $18.59 | $17.95 | 119,622 | $225.50 M |
| 11/19/2024 | $17.66 | $18.47 (4.59%) | $18.73 | $17.66 | 121,200 | $224.89 M |
| 11/18/2024 | $18.00 | $18.11 (0.61%) | $18.43 | $17.67 | 157,346 | $220.51 M |
| 11/15/2024 | $18.44 | $18.12 (-1.74%) | $18.50 | $18.00 | 134,331 | $220.63 M |
| 11/14/2024 | $19.04 | $18.42 (-3.26%) | $19.16 | $18.04 | 96,300 | $224.28 M |
| 11/13/2024 | $19.15 | $18.69 (-2.4%) | $19.20 | $18.39 | 133,577 | $227.57 M |
| 11/12/2024 | $19.37 | $19.15 (-1.14%) | $19.45 | $18.84 | 110,540 | $233.17 M |
| 11/11/2024 | $17.26 | $19.37 (12.22%) | $19.47 | $17.26 | 345,217 | $235.85 M |
| 11/08/2024 | $17.27 | $17.07 (-1.16%) | $17.45 | $17.06 | 144,600 | $219.37 M |
| 11/07/2024 | $17.51 | $17.35 (-0.91%) | $17.51 | $17.01 | 212,847 | $222.96 M |
| 11/06/2024 | $18.32 | $17.38 (-5.13%) | $18.40 | $17.18 | 164,691 | $223.35 M |
| 11/05/2024 | $17.65 | $17.84 (1.08%) | $18.10 | $17.56 | 121,020 | $229.26 M |
| 11/04/2024 | $17.52 | $17.52 (0%) | $17.86 | $17.26 | 122,932 | $225.15 M |
| 11/01/2024 | $17.35 | $17.59 (1.38%) | $18.22 | $17.29 | 158,300 | $226.05 M |
| 10/31/2024 | $17.14 | $17.10 (-0.23%) | $17.51 | $16.70 | 113,500 | $219.75 M |
| 10/30/2024 | $16.87 | $17.32 (2.67%) | $17.50 | $16.58 | 181,780 | $222.58 M |
| 10/29/2024 | $17.40 | $16.69 (-4.08%) | $17.59 | $16.26 | 189,700 | $214.48 M |
| 10/28/2024 | $15.74 | $17.39 (10.48%) | $17.83 | $15.74 | 458,709 | $223.48 M |
| 10/25/2024 | $15.27 | $15.41 (0.92%) | $15.69 | $15.16 | 192,549 | $198.03 M |
| 10/24/2024 | $14.84 | $15.03 (1.28%) | $15.42 | $14.81 | 302,752 | $193.15 M |
| 10/23/2024 | $13.75 | $14.60 (6.18%) | $15.71 | $13.52 | 529,982 | $187.62 M |
| 10/22/2024 | $12.55 | $12.93 (3.03%) | $13.10 | $12.55 | 129,561 | $166.16 M |
| 10/21/2024 | $12.70 | $12.56 (-1.1%) | $12.78 | $12.36 | 68,300 | $161.41 M |
| 10/18/2024 | $12.62 | $12.69 (0.55%) | $12.73 | $12.49 | 37,262 | $163.64 M |
| 10/17/2024 | $12.72 | $12.54 (-1.42%) | $12.75 | $12.40 | 67,700 | $161.70 M |
| 10/16/2024 | $12.39 | $12.62 (1.86%) | $12.66 | $12.33 | 39,409 | $162.73 M |
| 10/15/2024 | $12.45 | $12.39 (-0.48%) | $12.50 | $12.25 | 50,448 | $159.77 M |
| 10/14/2024 | $12.50 | $12.53 (0.24%) | $12.66 | $12.35 | 70,119 | $161.57 M |
| 10/11/2024 | $12.43 | $12.55 (0.97%) | $12.66 | $12.40 | 68,911 | $161.83 M |
| 10/10/2024 | $12.26 | $12.36 (0.82%) | $12.39 | $12.14 | 56,700 | $159.38 M |
| 10/09/2024 | $12.20 | $12.25 (0.41%) | $12.33 | $11.94 | 63,900 | $157.96 M |
| 10/08/2024 | $11.90 | $12.19 (2.44%) | $12.25 | $11.86 | 76,244 | $157.19 M |
| 10/07/2024 | $11.60 | $11.88 (2.41%) | $12.12 | $11.59 | 116,800 | $153.19 M |
| 10/04/2024 | $11.82 | $11.71 (-0.93%) | $12.00 | $11.68 | 64,500 | $151.00 M |
| 10/03/2024 | $11.59 | $11.68 (0.78%) | $11.81 | $11.37 | 84,308 | $150.61 M |
| 10/02/2024 | $12.10 | $11.72 (-3.14%) | $12.10 | $11.64 | 72,348 | $151.13 M |
| 10/01/2024 | $12.00 | $12.04 (0.33%) | $12.34 | $11.97 | 94,845 | $155.26 M |
| 09/30/2024 | $12.37 | $12.05 (-2.59%) | $12.56 | $11.67 | 133,822 | $155.38 M |
| 09/27/2024 | $12.50 | $12.56 (0.48%) | $12.89 | $12.40 | 148,623 | $161.96 M |
| 09/26/2024 | $12.97 | $12.36 (-4.7%) | $12.97 | $12.25 | 116,400 | $159.38 M |
| 09/25/2024 | $12.98 | $12.79 (-1.46%) | $13.21 | $12.75 | 155,700 | $164.93 M |
| 09/24/2024 | $13.26 | $13.05 (-1.58%) | $13.34 | $12.63 | 142,800 | $168.28 M |
| 09/23/2024 | $14.39 | $13.19 (-8.34%) | $14.39 | $12.82 | 180,635 | $170.09 M |
| 09/20/2024 | $14.10 | $14.14 (0.28%) | $14.46 | $14.07 | 132,200 | $182.34 M |
| 09/19/2024 | $14.81 | $14.09 (-4.86%) | $14.96 | $13.97 | 222,700 | $181.69 M |
| 09/18/2024 | $14.71 | $14.70 (-0.07%) | $15.01 | $14.47 | 103,533 | $189.56 M |
| 09/17/2024 | $14.34 | $14.56 (1.53%) | $14.65 | $14.28 | 85,932 | $187.75 M |
| 09/16/2024 | $15.11 | $14.32 (-5.23%) | $15.12 | $13.93 | 270,637 | $184.66 M |
| 09/13/2024 | $14.68 | $14.92 (1.63%) | $15.23 | $14.62 | 187,300 | $192.39 M |
| 09/12/2024 | $13.95 | $14.62 (4.8%) | $14.63 | $13.82 | 153,496 | $188.52 M |
| 09/11/2024 | $13.89 | $13.75 (-1.01%) | $14.66 | $13.34 | 184,300 | $177.31 M |
| 09/10/2024 | $13.22 | $13.87 (4.92%) | $13.98 | $12.72 | 172,943 | $178.85 M |
| 09/09/2024 | $11.64 | $13.13 (12.8%) | $13.20 | $11.64 | 249,906 | $169.31 M |
| 09/06/2024 | $11.15 | $11.50 (3.14%) | $11.56 | $11.12 | 99,100 | $148.29 M |
| 09/05/2024 | $11.09 | $11.10 (0.09%) | $11.18 | $10.80 | 87,427 | $143.13 M |