5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+4.50%
3 MONTH PERFORMANCE
+41.23%
6 MONTH PERFORMANCE
+150.25%
YEAR-TO-DATE PERFORMANCE
+109.55%
1 YEAR PERFORMANCE
+107.16%
Travelzoo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $19.33 | $19.97 (3.31%) | $19.99 | $19.19 | 177,095 | $243.15 M |
| 12/19/2024 | $20.99 | $19.62 (-6.53%) | $21.25 | $19.23 | 166,812 | $238.89 M |
| 12/18/2024 | $21.53 | $20.49 (-4.83%) | $22.44 | $20.33 | 286,246 | $249.49 M |
| 12/17/2024 | $19.76 | $21.25 (7.54%) | $21.38 | $19.76 | 238,495 | $258.74 M |
| 12/16/2024 | $19.22 | $19.65 (2.24%) | $19.90 | $19.14 | 98,349 | $239.26 M |
| 12/13/2024 | $19.62 | $19.04 (-2.96%) | $19.69 | $18.86 | 49,548 | $231.83 M |
| 12/12/2024 | $19.42 | $19.69 (1.39%) | $19.75 | $19.35 | 55,900 | $239.75 M |
| 12/11/2024 | $19.45 | $19.32 (-0.67%) | $19.63 | $19.09 | 74,200 | $235.24 M |
| 12/10/2024 | $19.00 | $19.38 (2%) | $19.59 | $18.95 | 49,824 | $235.97 M |
| 12/09/2024 | $20.42 | $18.98 (-7.05%) | $20.42 | $18.61 | 129,313 | $231.10 M |
| 12/06/2024 | $20.44 | $20.51 (0.34%) | $20.82 | $20.27 | 69,700 | $249.73 M |
| 12/05/2024 | $19.76 | $20.40 (3.24%) | $20.85 | $19.50 | 156,340 | $248.39 M |
| 12/04/2024 | $19.57 | $19.60 (0.15%) | $19.61 | $18.81 | 104,252 | $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 |