TZOO
Travelzoo (TZOO)
NASDAQ
$7.53+$0.15 (+1.96%)
Price as of Aug 04, 2026 8:02 AM EDT
  • $75.9M
    Market Cap
  • -24.77%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -36.71%
    Low Price$7.13
    High Price$11.76
  • 3 Months
    -24.69%
    Low Price$7.13
    High Price$12.11
  • 1 Year
    -24.77%
    Low Price$5.05
    High Price$12.11
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
10.71
10.88
10.26
10.86
+1.31%
209,272
06/24/2026
11.17
11.71
10.68
10.72
-3.16%
155,084
06/23/2026
11.36
11.70
11.07
11.07
-2.55%
118,096
06/22/2026
10.95
11.50
10.83
11.36
+3.65%
95,306
06/18/2026
10.75
11.28
10.70
10.96
+3.40%
174,391
06/17/2026
10.76
10.89
10.40
10.60
-1.49%
77,947
06/16/2026
10.78
10.95
10.64
10.76
0.00%
124,986
06/15/2026
10.90
11.25
10.72
10.76
+0.28%
84,313
06/12/2026
10.14
10.74
10.09
10.73
+6.98%
100,640
06/11/2026
10.05
10.11
9.82
10.03
-0.10%
44,515
06/10/2026
10.18
10.31
10.04
10.04
-1.08%
69,366
06/09/2026
10.11
10.35
9.92
10.15
+0.40%
57,631
06/08/2026
9.98
10.30
9.98
10.11
+1.30%
51,408
06/05/2026
9.79
10.05
9.71
9.98
+1.94%
140,874
06/04/2026
9.68
10.20
9.68
9.79
+1.14%
91,818
06/03/2026
10.10
10.17
9.62
9.68
-5.38%
80,168
06/02/2026
10.49
10.71
10.19
10.23
-4.48%
67,278
06/01/2026
10.68
10.86
10.28
10.71
0.00%
76,119
05/29/2026
10.40
10.96
10.30
10.71
+1.90%
101,254
05/28/2026
10.10
10.66
10.09
10.51
+3.65%
99,631
05/27/2026
10.11
10.32
9.91
10.14
+0.20%
64,939
05/26/2026
10.03
10.40
9.85
10.12
+0.90%
107,244
05/22/2026
9.59
10.19
9.43
10.03
+5.69%
162,736
05/21/2026
9.24
9.53
9.07
9.49
+1.71%
82,762
05/20/2026
9.11
9.40
9.01
9.33
+1.97%
62,660
05/19/2026
9.27
9.58
9.12
9.15
-1.51%
47,380
05/18/2026
9.31
9.51
9.11
9.29
-0.32%
106,311
05/15/2026
8.91
9.36
8.87
9.32
+3.21%
74,862
05/14/2026
8.98
9.15
8.86
9.03
+1.23%
47,224
05/13/2026
8.84
9.08
8.72
8.92
-0.56%
88,230
05/12/2026
8.70
8.98
8.47
8.97
+2.75%
116,915
05/11/2026
8.93
8.93
8.22
8.73
-2.24%
230,932
05/08/2026
9.30
9.30
8.90
8.93
-4.39%
82,629
05/07/2026
9.09
9.85
9.05
9.34
+2.75%
205,415
05/06/2026
9.36
9.49
8.91
9.09
-2.47%
107,821
05/05/2026
9.28
9.41
9.01
9.32
+0.54%
85,552
05/04/2026
9.82
10.14
9.24
9.27
-5.41%
152,268
05/01/2026
9.80
9.94
9.31
9.80
+0.10%
145,309
04/30/2026
9.62
9.96
9.20
9.79
+0.51%
142,553
04/29/2026
10.30
10.40
9.14
9.74
-6.97%
279,291
04/28/2026
9.81
10.53
9.70
10.47
+6.73%
276,460
04/27/2026
9.54
10.17
9.42
9.81
+1.13%
318,319
04/24/2026
9.82
10.45
8.61
9.70
+2.32%
737,129
04/23/2026
9.77
11.98
9.20
9.48
+26.57%
5,208,641
04/23/2026
$0.23 Earnings
04/22/2026
7.34
7.50
7.23
7.49
+2.46%
90,412
04/21/2026
7.37
7.62
7.21
7.31
-0.68%
92,962
04/20/2026
7.18
7.45
7.15
7.36
+1.66%
102,591
04/17/2026
6.78
7.33
6.78
7.24
+7.10%
130,893
04/16/2026
6.78
7.04
6.70
6.76
-0.29%
127,933
04/15/2026
6.63
7.01
6.62
6.78
+0.74%
125,484
04/14/2026
6.45
6.73
6.20
6.73
+5.16%
206,542
04/13/2026
6.16
6.44
6.00
6.40
+3.39%
105,021
04/10/2026
6.36
6.36
6.04
6.19
-2.21%
92,125
04/09/2026
6.12
6.35
5.99
6.33
+2.10%
114,095
04/08/2026
6.17
6.28
5.98
6.20
+4.73%
65,168
04/07/2026
5.93
6.03
5.82
5.92
-1.50%
70,662
04/06/2026
5.90
6.09
5.83
6.01
+1.86%
71,720
04/02/2026
5.63
5.91
5.63
5.90
+1.90%
40,402
04/01/2026
5.97
5.98
5.72
5.79
-2.20%
63,468
03/31/2026
5.74
5.99
5.51
5.92
+4.59%
76,036
03/30/2026
5.76
5.82
5.45
5.66
-0.70%
104,991
03/27/2026
6.12
6.13
5.68
5.70
-7.92%
104,624
03/26/2026
6.33
6.57
6.15
6.19
-3.43%
46,142
03/25/2026
6.29
6.49
6.25
6.41
+3.89%
115,997
03/24/2026
6.15
6.31
6.15
6.17
-1.12%
71,613
03/23/2026
6.25
6.40
6.22
6.24
+0.16%
60,014
03/20/2026
6.47
6.47
5.94
6.23
-4.01%
291,937
03/19/2026
6.37
6.62
6.30
6.49
+0.93%
116,050
03/18/2026
6.20
6.54
6.17
6.43
+3.21%
202,574
03/17/2026
6.32
6.50
6.15
6.23
-1.89%
68,766
03/16/2026
6.30
6.48
6.30
6.35
+1.11%
86,098
03/13/2026
6.35
6.40
6.16
6.28
-0.16%
162,401