Historical Data for Travelzoo (TZOO)

$ 10.91   -0.19 (-1.71%) Volume: 30.36k 4:00 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 11.15 11.17 10.79 10.91 30.36k -0.19 -1.71% 10.91 332.93k 293
01/16/20 11.04 11.45 11.04 11.10 21.06k 0.24 2.21% 11.10 235.53k 324
01/15/20 11.18 11.38 10.85 10.86 29.54k -0.23 -2.07% 10.86 330.25k 457
01/14/20 11.29 11.46 11.07 11.09 30.81k -0.19 -1.68% 11.09 348.05k 457
01/13/20 10.82 11.30 10.75 11.28 50.38k 0.56 5.22% 11.28 561.44k 736
01/10/20 10.70 10.96 10.5601 10.72 45.6k -0.08 -0.74% 10.72 489.78k 760
01/09/20 10.94 10.94 10.70 10.80 50.09k -0.14 -1.28% 10.80 540.77k 523
01/08/20 10.90 11.01 10.80 10.94 34.76k -0.02 -0.18% 10.94 379.1k 451
01/07/20 10.88 11.1599 10.83 10.96 26.2k 0.01 0.09% 10.96 286.37k 315
01/06/20 11.27 11.28 10.90 10.95 32.37k -0.32 -2.84% 10.95 358.51k 432
01/03/20 10.87 11.30 10.8114 11.27 31.73k 0.24 2.18% 11.27 354.32k 376
01/02/20 10.83 11.21 10.69 11.03 36.01k 0.33 3.08% 11.03 394.03k 396
12/31/19 11.00 11.08 10.52 10.70 54.7k -0.30 -2.73% 10.70 587.58k 418
12/30/19 10.99 11.06 10.95 11.00 24.3k 0.14 1.29% 11.00 267.14k 296
12/27/19 11.29 11.3415 10.85 10.86 32.12k -0.33 -2.95% 10.86 354.88k 575
12/26/19 10.80 11.38 10.80 11.19 29.67k 0.43 4.00% 11.19 333.81k 482
12/24/19 10.62 10.90 10.62 10.76 13.39k 0.21 1.99% 10.76 144.05k 186
12/23/19 11.01 11.20 10.37 10.55 43.68k -0.46 -4.18% 10.55 471.11k 633
12/20/19 11.26 11.37 11.00 11.01 43.21k -0.10 -0.90% 11.01 480.69k 352