The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Travelzoo Inc.

  • TZOO
  • NASDAQ
  • Consumer Products
  • Latest 17.41
  • Currency US$
  • Change -0.16
  • Percent Change -0.911 %
  • Volume 16,332
  • Fri Jul 25, 2014 10:32 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.41 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 17.48 17.35 17.45 17.41 16,332
Jul 24 17.82 17.45 17.59 17.57 44,384
Jul 23 17.78 17.54 17.62 17.58 54,622
Jul 22 18.12 17.53 17.82 17.59 70,010
Jul 21 17.88 17.26 17.48 17.77 59,734
Jul 18 17.59 16.78 17.41 17.56 226,865
Jul 17 19.18 17.50 18.10 17.59 320,842
Jul 16 19.23 18.58 18.87 18.99 145,924
Jul 15 19.06 18.57 19.06 18.68 72,952
Jul 14 19.38 18.88 19.38 19.04 75,988
Jul 11 19.13 18.51 18.78 19.08 48,040
Jul 10 18.97 18.21 18.38 18.75 71,271
Jul 9 18.79 18.19 18.56 18.74 74,542
Jul 8 19.02 18.32 19.02 18.44 72,516
Jul 7 19.62 18.92 19.62 18.99 83,518
Jul 3 19.72 19.47 19.49 19.60 43,533
Jul 2 19.65 19.38 19.40 19.48 108,320
Jul 1 19.46 19.26 19.39 19.33 60,500
Jun 30 19.42 18.73 18.78 19.35 38,171
Jun 27 19.30 18.72 18.98 18.83 210,420
Jun 26 19.44 19.06 19.39 19.12 25,151
Jun 25 19.47 19.22 19.29 19.42 43,169
Jun 24 19.66 19.19 19.25 19.31 63,206
Jun 23 19.32 18.94 19.00 19.22 79,382
Jun 20 19.39 18.67 19.39 18.99 113,148
Jun 19 19.42 18.50 19.18 19.28 44,990
Jun 18 19.09 18.84 19.06 19.07 45,852
Jun 17 19.20 18.62 18.67 19.06 55,221
Jun 16 18.92 18.36 18.90 18.60 53,382
Jun 13 18.99 18.68 18.83 18.86 23,435
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.