Historical Data for Travelzoo (TZOO)

$ 6.32   0.01 (+0.16%) Volume: 46.06k 4:00 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 6.31 6.34 6.16 6.32 46.06k 0.01 0.16% 6.32 288.2k 470
08/06/20 6.26 6.37 6.20 6.31 40.55k 0.02 0.32% 6.31 254.66k 395
08/05/20 6.54 6.59 6.17 6.29 71.97k -0.12 -1.87% 6.29 453.58k 725
08/04/20 6.50 6.75 6.35 6.41 99.1k -0.08 -1.23% 6.41 652.08k 887
08/03/20 6.2399 6.49 6.13 6.49 81.21k 0.36 5.87% 6.49 516.31k 796
07/31/20 6.12 6.24 5.83 6.13 75.13k -0.15 -2.39% 6.13 456.09k 797
07/30/20 5.51 6.285 5.5038 6.28 172.14k 0.40 6.80% 6.28 1.06m 1,613
07/29/20 5.76 5.89 5.65 5.88 44.39k 0.12 2.08% 5.88 257.39k 431
07/28/20 5.80 5.97 5.69 5.76 58.96k -0.08 -1.37% 5.76 345.21k 734
07/27/20 5.82 5.86 5.66 5.84 69.46k 0.06 1.04% 5.84 401.22k 652
07/24/20 5.69 5.99 5.49 5.78 169.81k 0.30 5.47% 5.78 988.03k 1,065
07/23/20 5.33 5.55 5.24 5.48 168.77k 0.11 2.05% 5.48 913.03k 1,248
07/22/20 5.60 5.6394 5.35 5.37 92.55k -0.26 -4.62% 5.37 503.62k 796
07/21/20 5.65 5.77 5.55 5.63 103.34k 0.14 2.55% 5.63 583.3k 1,001
07/20/20 5.75 5.75 5.37 5.49 139.72k -0.31 -5.34% 5.49 768.3k 859
07/17/20 5.77 5.83 5.62 5.80 112.32k 0.05 0.87% 5.80 643.53k 714
07/16/20 5.62 5.9399 5.39 5.75 129.81k 0.04 0.70% 5.75 744.21k 1,087
07/15/20 5.52 5.89 5.35 5.71 259.94k 0.54 10.44% 5.71 1.46m 1,934
07/14/20 5.41 5.45 5.09 5.17 186.73k -0.18 -3.36% 5.17 976.51k 1,151
07/13/20 5.77 6.17 5.35 5.35 135.95k -0.37 -6.47% 5.35 764.06k 1,158
07/10/20 5.70 5.85 5.5915 5.72 130.16k 0.00 0.00% 5.72 745.56k 1,187
07/09/20 5.61 5.80 5.56 5.72 172.05k 0.07 1.24% 5.72 982.91k 1,279