TZOO
Travelzoo (TZOO)
NASDAQ
$5.24+$0.04 (+0.87%)
Price as of Nov 13, 2026 12:24 PM EST
  • $53.0M
    Market Cap
  • -30.05%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -2.99%
    Low Price$4.91
    High Price$5.34
  • 3 Months
    -29.29%
    Low Price$4.91
    High Price$7.00
  • 1 Year
    -30.05%
    Low Price$4.91
    High Price$12.11
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
5.25
5.28
5.10
5.19
-1.89%
47,556
11/11/2026
5.21
5.33
5.21
5.29
+1.73%
23,035
11/10/2026
5.28
5.32
5.16
5.20
-2.44%
56,311
11/09/2026
5.16
5.44
5.00
5.33
+5.96%
62,523
11/06/2026
5.27
5.34
5.03
5.03
0.00%
38,428
11/05/2026
5.43
5.55
5.00
5.03
-5.81%
62,635
11/04/2026
5.16
5.35
5.13
5.34
+6.16%
41,388
11/03/2026
5.20
5.20
5.02
5.03
-3.27%
28,413
11/02/2026
5.18
5.32
5.18
5.20
+0.78%
64,584
10/30/2026
5.00
5.31
4.97
5.16
+2.99%
94,993
10/29/2026
4.91
5.14
4.84
5.01
+2.04%
37,036
10/28/2026
4.98
5.11
4.82
4.91
-1.41%
82,812
10/27/2026
5.16
5.38
4.91
4.98
-2.64%
87,980
10/27/2026
-$0.20 Earnings
10/26/2026
5.09
5.28
5.00
5.12
+0.89%
68,936
10/23/2026
5.05
5.12
4.93
5.07
-0.39%
83,237
10/22/2026
5.25
5.25
5.07
5.09
-2.86%
26,677
10/21/2026
5.16
5.30
5.16
5.24
+1.75%
39,599
10/20/2026
4.99
5.19
4.99
5.15
+3.21%
37,574
10/19/2026
5.04
5.11
4.98
4.99
-0.80%
29,158
10/16/2026
5.18
5.18
4.89
5.03
-1.37%
122,782
10/15/2026
5.05
5.21
5.04
5.10
+0.20%
43,752
10/14/2026
5.31
5.31
5.06
5.09
-4.14%
47,796
10/13/2026
5.35
5.47
5.26
5.31
-0.75%
52,301
10/12/2026
5.20
5.47
5.20
5.35
+2.49%
50,523
10/09/2026
5.33
5.43
5.22
5.22
-2.61%
38,204
10/08/2026
5.38
5.42
5.20
5.36
-0.92%
35,038
10/07/2026
5.41
5.49
5.25
5.41
-1.28%
59,057
10/06/2026
5.54
5.54
5.21
5.48
+1.86%
34,303
10/05/2026
5.23
5.49
5.21
5.38
+3.26%
65,790
10/02/2026
5.24
5.33
5.16
5.21
-0.57%
46,185
10/01/2026
5.51
5.60
5.11
5.24
-4.73%
121,859
09/30/2026
5.55
5.62
5.50
5.50
0.00%
73,419
09/29/2026
5.53
5.55
5.41
5.50
-0.18%
35,557
09/28/2026
5.58
5.58
5.42
5.51
-1.25%
38,418
09/25/2026
5.48
5.66
5.48
5.58
+1.27%
34,374
09/24/2026
5.57
5.57
5.36
5.51
-1.25%
40,877
09/23/2026
5.70
5.70
5.43
5.58
-1.59%
69,625
09/22/2026
5.71
5.80
5.60
5.67
-0.87%
45,398
09/21/2026
5.63
5.82
5.62
5.72
+1.42%
40,613
09/18/2026
5.78
5.82
5.55
5.64
-3.09%
71,048
09/17/2026
5.69
5.86
5.63
5.82
+2.65%
58,329
09/16/2026
5.62
5.82
5.57
5.67
+0.89%
59,337
09/15/2026
5.78
5.83
5.62
5.62
-4.42%
75,283
09/14/2026
5.88
6.00
5.80
5.88
0.00%
47,283
09/11/2026
5.99
6.08
5.88
5.88
-0.17%
35,435
09/10/2026
5.96
6.05
5.77
5.89
-1.83%
119,608
09/09/2026
6.16
6.16
5.92
6.00
-2.60%
92,910
09/08/2026
6.25
6.30
6.06
6.16
-1.44%
35,900
09/04/2026
6.13
6.30
6.09
6.25
+1.30%
33,412
09/03/2026
6.21
6.31
6.13
6.17
-0.96%
40,013
09/02/2026
6.29
6.46
6.23
6.23
-0.80%
30,135
09/01/2026
6.44
6.44
6.27
6.28
-3.09%
54,762
08/31/2026
6.68
6.68
6.46
6.48
-2.99%
51,564
08/28/2026
6.60
6.79
6.60
6.68
+0.30%
30,006
08/27/2026
6.78
6.79
6.60
6.66
-1.77%
46,466
08/26/2026
6.82
6.90
6.75
6.78
-0.59%
41,583
08/25/2026
6.81
6.87
6.63
6.82
+0.89%
31,539
08/24/2026
6.59
6.82
6.56
6.76
+1.20%
32,535
08/21/2026
6.78
6.80
6.63
6.68
-0.30%
34,583
08/20/2026
6.79
6.89
6.66
6.70
-2.62%
61,318
08/19/2026
6.94
7.04
6.85
6.88
-1.71%
50,543
08/18/2026
6.85
7.06
6.82
7.00
+1.16%
49,032
08/17/2026
7.15
7.19
6.91
6.92
-3.08%
80,223
08/14/2026
7.24
7.32
7.10
7.14
-1.38%
83,791
08/13/2026
7.37
7.50
7.18
7.24
-1.36%
62,180
08/12/2026
7.19
7.47
7.10
7.34
+3.09%
72,896
08/11/2026
7.19
7.40
7.06
7.12
-0.97%
59,584
08/10/2026
7.34
7.60
7.19
7.19
-1.91%
75,538
08/07/2026
7.16
7.40
7.16
7.33
+2.66%
46,572
08/06/2026
7.00
7.21
6.86
7.14
+0.42%
101,481
08/05/2026
7.50
7.50
7.06
7.11
-5.20%
59,833
08/04/2026
7.45
7.67
7.33
7.50
+1.63%
67,948
08/03/2026
7.21
7.46
7.05
7.38
+2.07%
94,176
07/31/2026
7.02
7.33
7.02
7.23
+1.40%
154,723
07/30/2026
7.28
7.50
6.75
7.13
-4.42%
178,995
07/29/2026
7.59
7.69
7.22
7.46
-1.45%
204,926
07/28/2026
6.77
7.88
6.68
7.57
-25.86%
589,132
07/28/2026
-$0.21 Earnings
07/27/2026
9.99
10.44
9.99
10.21
+1.85%
96,902
07/24/2026
10.00
10.15
9.99
10.03
+0.25%
45,992
07/23/2026
10.20
10.30
9.70
10.00
-2.25%
75,820
07/22/2026
10.43
10.48
10.19
10.23
-2.48%
84,479
07/21/2026
10.95
11.02
10.45
10.49
-4.51%
90,627
07/20/2026
10.86
11.07
10.68
10.99
+0.41%
45,738
07/17/2026
10.90
10.97
10.60
10.94
-0.55%
49,349
07/16/2026
11.08
11.19
10.80
11.00
-0.72%
62,141
07/15/2026
10.79
11.10
10.60
11.08
+2.69%
57,922
07/14/2026
11.00
11.05
10.55
10.79
-2.71%
74,512
07/13/2026
10.91
11.24
10.91
11.09
+1.56%
108,074
07/10/2026
11.06
11.27
10.79
10.92
-1.27%
56,521
07/09/2026
10.84
11.18
10.81
11.06
+2.50%
96,830
07/08/2026
11.23
11.23
10.52
10.79
-5.52%
86,699
07/07/2026
11.77
11.79
11.30
11.42
-2.89%
77,966
07/06/2026
11.62
12.00
11.62
11.76
+0.86%
41,544
07/02/2026
12.16
12.34
11.50
11.66
-3.72%
90,393
07/01/2026
11.76
12.39
11.76
12.11
+3.68%
182,026
06/30/2026
11.53
11.98
11.43
11.68
+0.78%
82,809
06/29/2026
11.21
12.00
11.21
11.59
+3.85%
183,131
06/26/2026
10.89
11.40
10.07
11.16
+2.76%
826,057