-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
+61.01% -
6 MONTH PERFORMANCE
+16.75% -
YEAR-TO-DATE PERFORMANCE
+26.55% -
1 YEAR PERFORMANCE
+106.86%
Travelzoo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.37 | $12.03 (-2.75%) | $12.56 | $11.67 | 133,694 | $155.13 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 |
| 09/04/2024 | $11.21 | $11.06 (-1.34%) | $11.43 | $10.90 | 78,610 | $142.62 M |
| 09/03/2024 | $11.89 | $10.99 (-7.57%) | $12.23 | $10.96 | 130,044 | $141.72 M |
| 08/30/2024 | $12.09 | $12.07 (-0.17%) | $12.25 | $11.97 | 46,800 | $155.64 M |
| 08/29/2024 | $12.00 | $11.99 (-0.08%) | $12.21 | $11.89 | 100,400 | $154.61 M |
| 08/28/2024 | $12.15 | $11.89 (-2.14%) | $12.43 | $11.85 | 67,840 | $153.32 M |
| 08/27/2024 | $11.77 | $12.21 (3.74%) | $12.32 | $11.77 | 65,627 | $157.45 M |
| 08/26/2024 | $11.93 | $11.79 (-1.17%) | $12.11 | $11.73 | 120,100 | $152.03 M |
| 08/23/2024 | $12.03 | $11.95 (-0.67%) | $12.10 | $11.81 | 106,731 | $154.10 M |
| 08/22/2024 | $12.21 | $11.93 (-2.29%) | $12.47 | $11.84 | 104,635 | $153.84 M |
| 08/21/2024 | $12.56 | $12.18 (-3.03%) | $12.56 | $11.92 | 72,549 | $157.06 M |
| 08/20/2024 | $12.30 | $12.45 (1.22%) | $12.59 | $12.11 | 133,507 | $160.54 M |
| 08/19/2024 | $11.80 | $12.32 (4.41%) | $12.37 | $11.80 | 148,233 | $158.87 M |
| 08/16/2024 | $11.81 | $11.87 (0.51%) | $12.12 | $11.70 | 159,900 | $153.06 M |
| 08/15/2024 | $11.71 | $11.88 (1.45%) | $12.00 | $11.63 | 116,700 | $153.19 M |
| 08/14/2024 | $11.40 | $11.61 (1.84%) | $11.94 | $11.40 | 197,700 | $149.71 M |
| 08/13/2024 | $11.11 | $11.40 (2.61%) | $11.62 | $11.07 | 175,900 | $147.00 M |
| 08/12/2024 | $10.48 | $10.96 (4.58%) | $11.11 | $10.39 | 167,423 | $141.33 M |
| 08/09/2024 | $10.49 | $10.38 (-1.05%) | $10.67 | $10.10 | 150,933 | $133.85 M |
| 08/08/2024 | $9.85 | $10.49 (6.5%) | $10.64 | $9.58 | 272,700 | $135.27 M |
| 08/07/2024 | $9.51 | $9.72 (2.21%) | $10.00 | $9.51 | 84,316 | $125.34 M |
| 08/06/2024 | $9.57 | $9.35 (-2.3%) | $9.80 | $9.29 | 107,605 | $120.57 M |
| 08/05/2024 | $9.16 | $9.52 (3.93%) | $9.63 | $9.16 | 165,012 | $122.76 M |
| 08/02/2024 | $9.96 | $9.86 (-1%) | $10.20 | $9.43 | 142,412 | $127.14 M |
| 08/01/2024 | $10.25 | $10.19 (-0.59%) | $10.31 | $10.04 | 102,923 | $131.40 M |
| 07/31/2024 | $10.25 | $10.17 (-0.78%) | $10.45 | $10.13 | 81,100 | $131.14 M |
| 07/30/2024 | $10.05 | $10.15 (1%) | $10.26 | $9.99 | 114,000 | $130.88 M |
| 07/29/2024 | $9.98 | $10.01 (0.3%) | $10.33 | $9.98 | 134,600 | $129.08 M |
| 07/26/2024 | $9.28 | $10.05 (8.3%) | $10.12 | $9.28 | 187,000 | $129.59 M |
| 07/25/2024 | $8.08 | $9.35 (15.72%) | $9.53 | $7.81 | 312,500 | $120.57 M |
| 07/24/2024 | $8.87 | $8.71 (-1.8%) | $9.00 | $8.66 | 59,416 | $112.32 M |
| 07/23/2024 | $8.91 | $8.81 (-1.12%) | $9.04 | $8.78 | 85,824 | $113.60 M |
| 07/22/2024 | $8.56 | $8.90 (3.97%) | $8.95 | $8.49 | 74,522 | $114.77 M |
| 07/19/2024 | $8.51 | $8.46 (-0.59%) | $8.64 | $8.41 | 66,974 | $114.12 M |
| 07/18/2024 | $8.64 | $8.55 (-1.04%) | $8.86 | $8.54 | 59,456 | $115.33 M |
| 07/17/2024 | $8.53 | $8.62 (1.06%) | $8.76 | $8.52 | 70,151 | $116.28 M |
| 07/16/2024 | $8.31 | $8.53 (2.65%) | $8.67 | $8.29 | 121,168 | $115.06 M |
| 07/15/2024 | $7.89 | $8.22 (4.18%) | $8.42 | $7.85 | 107,999 | $110.88 M |
| 07/12/2024 | $7.59 | $7.79 (2.64%) | $7.79 | $7.52 | 78,791 | $105.08 M |
| 07/11/2024 | $7.50 | $7.52 (0.27%) | $7.65 | $7.44 | 49,732 | $101.44 M |
| 07/10/2024 | $7.41 | $7.41 (0%) | $7.59 | $7.12 | 77,935 | $99.95 M |
| 07/09/2024 | $7.54 | $7.35 (-2.52%) | $7.58 | $7.35 | 39,973 | $99.14 M |
| 07/08/2024 | $7.57 | $7.56 (-0.13%) | $7.69 | $7.52 | 24,112 | $101.98 M |
| 07/05/2024 | $7.61 | $7.56 (-0.66%) | $7.65 | $7.47 | 31,441 | $101.98 M |
| 07/03/2024 | $7.45 | $7.55 (1.34%) | $7.56 | $7.40 | 23,220 | $101.84 M |
| 07/02/2024 | $7.51 | $7.40 (-1.46%) | $7.54 | $7.32 | 36,840 | $99.82 M |
| 07/01/2024 | $7.61 | $7.49 (-1.58%) | $7.71 | $7.47 | 50,725 | $101.03 M |