Travelzoo (TZOO)

Historical Prices For Travelzoo (TZOO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.78	11.94	10.61	11.30	193,282	11.30
4/03/2025	12.72	12.71	11.95	12.44	105,838	12.44
4/02/2025	12.84	13.52	12.84	13.29	68,276	13.29
4/01/2025	13.56	13.56	12.88	13.11	113,137	13.11
3/31/2025	13.35	13.68	12.95	13.63	144,266	13.63
3/28/2025	14.02	14.19	13.46	13.62	82,168	13.62
3/27/2025	14.15	14.45	14.07	14.13	70,331	14.13
3/26/2025	14.43	14.54	14.04	14.31	63,563	14.31
3/25/2025	14.53	14.88	14.30	14.43	66,612	14.43
3/24/2025	13.95	14.61	13.95	14.52	175,070	14.52
3/21/2025	13.69	14.18	13.33	13.66	130,447	13.66
3/20/2025	13.74	14.19	13.60	13.81	58,892	13.81
3/19/2025	13.61	13.98	13.45	13.87	116,517	13.87
3/18/2025	14.21	14.32	13.58	13.59	58,366	13.59
3/17/2025	14.41	14.57	14.15	14.42	124,306	14.42
3/14/2025	14.26	14.64	14.00	14.48	144,011	14.48
3/13/2025	14.73	14.85	13.73	13.96	135,880	13.96
3/12/2025	14.39	15.50	14.03	14.76	146,952	14.76
3/11/2025	13.90	14.53	13.90	14.18	156,127	14.18
3/10/2025	14.83	15.18	13.72	13.81	253,584	13.81
3/07/2025	15.18	15.63	14.72	15.50	203,985	15.50
3/06/2025	15.45	15.85	14.99	15.17	177,798	15.17
3/05/2025	14.71	15.92	14.64	15.75	161,877	15.75
3/04/2025	15.10	15.24	14.47	14.81	204,912	14.81
3/03/2025	16.28	16.46	15.24	15.33	199,167	15.33
2/28/2025	15.74	16.77	15.74	16.47	165,063	16.47
2/27/2025	15.59	16.18	15.25	15.74	188,742	15.74
2/26/2025	14.25	15.93	14.25	15.53	301,658	15.53
2/25/2025	13.76	15.16	13.54	14.07	562,413	14.07
2/24/2025	17.06	17.71	16.54	16.98	222,978	16.98
2/21/2025	18.62	18.62	16.90	17.01	174,277	17.01
2/20/2025	19.69	19.69	18.27	18.54	135,486	18.54
2/19/2025	20.73	20.73	19.27	19.64	151,424	19.64
2/18/2025	21.30	21.45	20.51	20.81	106,372	20.81
2/14/2025	20.76	21.45	20.41	21.22	111,864	21.22
2/13/2025	21.15	21.68	20.48	20.87	149,342	20.87
2/12/2025	22.08	22.18	20.78	21.20	157,405	21.20
2/11/2025	23.33	23.47	21.36	22.38	193,935	22.38
2/10/2025	24.00	24.30	23.14	23.41	149,504	23.41
2/07/2025	23.71	24.85	22.90	23.84	297,469	23.84
2/06/2025	21.95	22.89	21.31	22.88	262,208	22.88
2/05/2025	20.76	21.76	20.58	21.68	179,755	21.68
2/04/2025	19.13	20.36	19.05	20.32	110,123	20.32
2/03/2025	19.69	19.69	18.59	19.11	116,802	19.11
1/31/2025	19.74	20.27	19.61	19.83	64,914	19.83
1/30/2025	19.25	19.89	19.23	19.76	60,887	19.76
1/29/2025	19.16	19.54	18.94	19.22	62,243	19.22
1/28/2025	19.53	19.63	18.90	19.35	90,233	19.35
1/27/2025	20.49	20.49	18.80	19.44	131,456	19.44
1/24/2025	20.86	20.88	20.29	20.83	93,978	20.83
1/23/2025	20.44	20.86	20.11	20.86	76,081	20.86
1/22/2025	20.60	21.80	20.27	20.43	131,895	20.43
1/21/2025	21.08	21.32	20.33	20.37	98,652	20.37
1/17/2025	21.23	21.35	20.80	20.98	84,358	20.98
1/16/2025	20.69	21.15	20.08	20.86	113,361	20.86
1/15/2025	19.75	20.70	19.72	20.66	106,501	20.66
1/14/2025	19.13	19.71	18.99	19.25	72,895	19.25
1/13/2025	19.40	19.40	18.63	19.14	106,375	19.14
1/10/2025	19.80	19.95	19.38	19.61	76,747	19.61
1/08/2025	20.42	20.42	19.28	20.18	139,300	20.18
1/07/2025	20.74	20.74	19.70	20.24	93,545	20.24
1/06/2025	21.64	21.68	20.50	20.75	143,928	20.75