Travelzoo Common Stockのデータ

Travelzoo Common Stockの基本情報

名前 Travelzoo Common Stock
ティッカー TZOO
United States
上場年 nan
セクター Consumer Services

Travelzoo Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.25 12.35 13.2 12.81 50700.0 12.81
2021-02-12 12.97 12.73 12.84 12.92 8900.0 12.92
2021-02-11 13.25 12.64 13.25 12.74 18200.0 12.74
2021-02-10 13.39 12.71 13.04 13.09 33200.0 13.09
2021-02-09 13.62 12.75 13.45 12.9 66700.0 12.9
2021-02-08 13.52 12.54 13.02 13.45 38100.0 13.45
2021-02-05 14.12 12.89 14.12 13.02 40100.0 13.02
2021-02-04 13.72 12.83 12.83 13.11 67400.0 13.11
2021-02-03 13.11 12.11 12.11 12.76 57000.0 12.76
2021-02-02 12.47 11.4 11.49 12.02 35700.0 12.02
2021-02-01 11.6 10.95 10.95 11.41 42500.0 11.41
2021-01-29 12.4 10.31 11.85 11.01 132300.0 11.01
2021-01-28 12.77 11.15 12.25 11.96 54500.0 11.96
2021-01-27 14.71 11.01 11.11 12.34 179400.0 12.34
2021-01-26 11.6 10.61 10.69 11.49 148300.0 11.49
2021-01-25 10.71 10.06 10.3 10.61 53600.0 10.61
2021-01-22 10.41 10.05 10.05 10.26 16200.0 10.26
2021-01-21 10.45 10.07 10.17 10.24 20100.0 10.24
2021-01-20 10.35 9.87 10.35 10.16 33700.0 10.16
2021-01-19 10.4 10.18 10.35 10.24 48500.0 10.24
2021-01-15 10.67 10.07 10.43 10.28 41600.0 10.28
2021-01-14 10.65 10.09 10.29 10.55 46400.0 10.55
2021-01-13 10.29 10.05 10.2 10.29 20800.0 10.29
2021-01-12 10.27 9.88 9.95 10.17 34700.0 10.17
2021-01-11 9.95 9.44 9.63 9.91 19700.0 9.91
2021-01-08 9.83 9.35 9.65 9.78 46500.0 9.78
2021-01-07 9.86 9.33 9.52 9.65 28100.0 9.65
2021-01-06 9.8 9.23 9.66 9.46 69300.0 9.46
2021-01-05 9.55 8.77 8.77 9.55 68900.0 9.55
2021-01-04 9.5 8.67 9.5 8.71 62100.0 8.71
2020-12-31 9.56 9.2 9.34 9.44 22600.0 9.44
2020-12-30 9.47 9.26 9.4 9.32 37300.0 9.32
2020-12-29 9.84 9.06 9.6 9.32 39400.0 9.32
2020-12-28 9.65 9.11 9.11 9.45 59300.0 9.45
2020-12-24 9.49 9.02 9.36 9.11 18500.0 9.11
2020-12-23 9.52 9.15 9.39 9.3 62500.0 9.3
2020-12-22 9.51 9.23 9.41 9.31 83500.0 9.31
2020-12-21 9.56 9.03 9.56 9.22 92400.0 9.22
2020-12-18 10.2 9.81 10.14 9.85 96000.0 9.85
2020-12-17 10.44 10.1 10.38 10.19 26100.0 10.19
2020-12-16 10.69 10.26 10.49 10.39 25500.0 10.39
2020-12-15 10.5 10.05 10.37 10.45 70900.0 10.45
2020-12-14 10.42 10.0 10.2 10.26 31100.0 10.26
2020-12-11 10.75 10.13 10.3 10.13 51800.0 10.13
2020-12-10 10.44 9.8 9.89 10.41 63000.0 10.41
2020-12-09 10.45 9.96 10.32 10.07 72100.0 10.07
2020-12-08 10.47 9.96 10.19 10.1 43600.0 10.1
2020-12-07 10.7 10.22 10.42 10.26 35200.0 10.26
2020-12-04 10.65 10.37 10.53 10.5 34500.0 10.5
2020-12-03 10.69 10.19 10.57 10.42 43600.0 10.42
2020-12-02 10.56 9.58 9.59 10.43 91700.0 10.43
2020-12-01 9.96 9.52 9.63 9.58 31400.0 9.58
2020-11-30 10.23 9.43 9.91 9.45 47100.0 9.45
2020-11-27 10.14 9.68 9.73 9.98 46500.0 9.98
2020-11-25 9.93 9.41 9.76 9.73 72500.0 9.73
2020-11-24 10.76 9.7 9.91 9.89 201500.0 9.89
2020-11-23 10.19 9.7 9.79 9.95 87500.0 9.95
2020-11-20 9.96 9.55 9.9 9.86 90600.0 9.86
2020-11-19 10.28 8.89 9.15 10.06 297100.0 10.06
2020-11-18 9.79 8.9 8.94 9.23 113400.0 9.23
2020-11-17 8.99 8.59 8.79 8.86 40100.0 8.86
2020-11-16 8.98 8.53 8.69 8.85 73500.0 8.85
2020-11-13 8.37 8.0 8.12 8.27 21100.0 8.27
2020-11-12 8.67 7.86 8.4 8.0 42600.0 8.0
2020-11-11 8.85 8.2 8.36 8.56 46800.0 8.56
2020-11-10 8.73 8.05 8.4 8.28 69200.0 8.28
2020-11-09 8.85 8.05 8.62 8.16 177000.0 8.16
2020-11-06 7.83 7.32 7.68 7.45 21800.0 7.45
2020-11-05 7.93 7.27 7.27 7.68 60600.0 7.68
2020-11-04 7.61 6.78 7.4 7.15 58800.0 7.15
2020-11-03 7.63 7.33 7.36 7.51 29000.0 7.51
2020-11-02 7.63 7.03 7.49 7.28 71900.0 7.28
2020-10-30 7.57 6.75 6.95 7.42 69900.0 7.42
2020-10-29 7.16 6.89 7.14 6.99 62600.0 6.99
2020-10-28 7.71 7.02 7.65 7.08 85900.0 7.08
2020-10-27 8.61 7.78 8.61 7.84 142300.0 7.84
2020-10-26 8.59 7.85 8.37 7.97 108800.0 7.97
2020-10-23 8.6 8.35 8.37 8.55 53400.0 8.55
2020-10-22 8.67 7.8 7.85 8.38 138400.0 8.38
2020-10-21 7.85 7.2 7.7 7.8 95900.0 7.8
2020-10-20 7.65 7.19 7.3 7.56 45100.0 7.56
2020-10-19 7.59 7.19 7.45 7.3 84900.0 7.3
2020-10-16 7.43 7.11 7.29 7.36 62800.0 7.36
2020-10-15 7.22 6.56 6.58 7.19 75100.0 7.19
2020-10-14 6.92 6.5 6.79 6.75 46000.0 6.75
2020-10-13 6.82 6.61 6.77 6.69 38000.0 6.69
2020-10-12 6.88 6.6 6.74 6.87 47600.0 6.87
2020-10-09 6.88 6.67 6.88 6.77 19200.0 6.77
2020-10-08 6.86 6.53 6.53 6.83 54300.0 6.83
2020-10-07 6.68 6.4 6.6 6.58 79000.0 6.58
2020-10-06 6.62 6.25 6.51 6.5 34200.0 6.5
2020-10-05 6.62 6.37 6.62 6.43 49600.0 6.43
2020-10-02 6.63 6.21 6.25 6.49 38800.0 6.49
2020-10-01 6.6 6.36 6.5 6.55 54700.0 6.55
2020-09-30 6.73 6.31 6.6 6.43 65600.0 6.43
2020-09-29 6.58 6.38 6.45 6.54 52300.0 6.54
2020-09-28 6.56 6.32 6.32 6.46 87300.0 6.46
2020-09-25 6.33 6.11 6.2 6.28 51200.0 6.28
2020-09-24 6.56 6.07 6.3 6.15 136100.0 6.15
2020-09-23 6.83 6.21 6.61 6.29 150700.0 6.29
2020-09-22 6.68 6.19 6.55 6.62 187800.0 6.62
2020-09-21 7.76 6.28 7.76 6.38 807100.0 6.38
2020-09-18 8.35 7.75 8.3 7.9 74400.0 7.9
2020-09-17 8.41 8.08 8.33 8.39 44300.0 8.39
2020-09-16 8.56 8.04 8.09 8.51 48600.0 8.51
2020-09-15 8.22 8.0 8.15 8.05 29300.0 8.05
2020-09-14 8.58 7.74 7.9 8.05 54200.0 8.05
2020-09-11 7.99 7.73 7.97 7.8 29000.0 7.8
2020-09-10 8.33 7.97 8.18 8.01 52300.0 8.01
2020-09-09 8.52 7.89 8.3 8.15 68700.0 8.15
2020-09-08 8.61 7.64 7.84 8.27 99900.0 8.27
2020-09-04 8.1 7.58 8.06 7.91 60100.0 7.91
2020-09-03 8.28 7.84 8.21 7.99 119000.0 7.99
2020-09-02 8.38 7.81 8.05 8.23 103300.0 8.23
2020-09-01 8.16 7.75 7.92 8.1 99700.0 8.1
2020-08-31 8.38 7.74 8.22 7.99 77800.0 7.99
2020-08-28 8.43 7.89 7.95 8.27 123900.0 8.27
2020-08-27 8.32 7.6 7.63 7.94 419500.0 7.94
2020-08-26 7.65 7.34 7.42 7.63 67000.0 7.63
2020-08-25 7.68 7.06 7.6 7.39 122800.0 7.39
2020-08-24 7.56 6.55 6.57 7.48 246200.0 7.48
2020-08-21 6.6 6.4 6.5 6.49 60700.0 6.49
2020-08-20 6.64 6.39 6.52 6.47 81500.0 6.47
2020-08-19 6.72 6.41 6.62 6.51 60800.0 6.51
2020-08-18 6.82 6.56 6.69 6.62 85900.0 6.62
2020-08-17 7.14 6.61 7.02 6.75 182100.0 6.75
2020-08-14 7.11 6.95 7.09 7.08 90200.0 7.08
2020-08-13 7.81 7.05 7.59 7.14 89600.0 7.14
2020-08-12 8.02 6.86 6.92 7.63 579200.0 7.63
2020-08-11 7.14 6.76 6.76 6.92 122400.0 6.92
2020-08-10 6.79 6.35 6.35 6.69 88400.0 6.69
2020-08-07 6.34 6.16 6.31 6.32 46100.0 6.32
2020-08-06 6.37 6.2 6.26 6.31 40500.0 6.31
2020-08-05 6.59 6.17 6.54 6.29 72000.0 6.29
2020-08-04 6.75 6.35 6.5 6.41 99100.0 6.41
2020-08-03 6.49 6.13 6.24 6.49 81200.0 6.49
2020-07-31 6.24 5.83 6.12 6.13 75100.0 6.13
2020-07-30 6.29 5.5 5.51 6.28 172100.0 6.28
2020-07-29 5.89 5.65 5.76 5.88 44400.0 5.88
2020-07-28 5.97 5.69 5.8 5.76 59000.0 5.76
2020-07-27 5.86 5.66 5.82 5.84 69500.0 5.84
2020-07-24 5.99 5.49 5.69 5.78 169800.0 5.78
2020-07-23 5.55 5.24 5.33 5.48 168800.0 5.48
2020-07-22 5.64 5.35 5.6 5.37 92600.0 5.37
2020-07-21 5.77 5.55 5.65 5.63 103300.0 5.63
2020-07-20 5.75 5.37 5.75 5.49 139700.0 5.49
2020-07-17 5.83 5.62 5.77 5.8 112300.0 5.8
2020-07-16 5.94 5.39 5.62 5.75 129800.0 5.75
2020-07-15 5.89 5.35 5.52 5.71 259900.0 5.71
2020-07-14 5.45 5.09 5.41 5.17 186700.0 5.17
2020-07-13 6.2 5.35 5.77 5.35 136000.0 5.35
2020-07-10 5.85 5.59 5.7 5.72 130200.0 5.72
2020-07-09 5.8 5.56 5.61 5.72 172100.0 5.72
2020-07-08 5.65 5.36 5.54 5.65 121600.0 5.65
2020-07-07 5.72 5.53 5.69 5.55 130500.0 5.55
2020-07-06 6.03 5.7 6.0 5.8 226300.0 5.8
2020-07-02 6.03 5.59 5.63 5.82 198900.0 5.82
2020-07-01 5.73 5.21 5.59 5.46 356100.0 5.46
2020-06-30 5.81 5.35 5.75 5.64 186600.0 5.64
2020-06-29 6.06 5.71 5.95 5.75 205600.0 5.75
2020-06-26 6.33 5.63 6.3 5.91 916700.0 5.91
2020-06-25 6.66 5.7 5.75 6.46 494200.0 6.46
2020-06-24 6.11 5.62 6.04 5.92 273600.0 5.92
2020-06-23 6.54 6.06 6.42 6.15 286600.0 6.15
2020-06-22 6.51 6.19 6.3 6.34 178700.0 6.34
2020-06-19 6.86 6.33 6.81 6.36 194400.0 6.36
2020-06-18 7.39 6.64 6.95 6.76 220400.0 6.76
2020-06-17 7.49 7.01 7.02 7.03 162100.0 7.03
2020-06-16 7.84 6.96 7.72 7.07 234100.0 7.07
2020-06-15 7.55 6.71 6.98 7.25 167200.0 7.25
2020-06-12 7.45 6.83 6.85 7.26 262300.0 7.26
2020-06-11 7.38 6.38 6.82 6.43 324900.0 6.43
2020-06-10 8.31 7.42 7.86 7.76 241200.0 7.76
2020-06-09 8.33 7.61 8.33 7.91 257400.0 7.91
2020-06-08 8.94 7.75 7.9 8.38 546300.0 8.38
2020-06-05 7.55 6.85 6.85 7.15 295200.0 7.15
2020-06-04 6.55 6.04 6.19 6.47 159200.0 6.47
2020-06-03 6.3 5.96 6.2 6.17 139400.0 6.17
2020-06-02 6.24 5.8 6.12 6.06 146900.0 6.06
2020-06-01 6.38 6.0 6.17 6.03 133500.0 6.03
2020-05-29 6.54 5.8 6.51 6.12 227000.0 6.12
2020-05-28 7.19 6.33 6.72 6.52 211900.0 6.52
2020-05-27 6.51 5.8 5.96 6.46 259200.0 6.46
2020-05-26 6.12 5.56 5.92 5.92 224400.0 5.92
2020-05-22 5.67 5.31 5.5 5.65 66300.0 5.65
2020-05-21 5.63 5.11 5.41 5.45 171100.0 5.45
2020-05-20 5.3 4.92 5.03 5.26 141500.0 5.26
2020-05-19 5.25 4.85 5.13 4.9 181900.0 4.9
2020-05-18 5.2 4.63 4.63 5.1 274200.0 5.1
2020-05-15 4.65 4.19 4.49 4.51 164000.0 4.51
2020-05-14 4.7 4.32 4.51 4.48 169200.0 4.48
2020-05-13 4.7 4.4 4.53 4.45 151100.0 4.45
2020-05-12 4.96 4.53 4.8 4.6 209400.0 4.6
2020-05-11 5.08 4.75 4.96 4.99 121900.0 4.99
2020-05-08 5.2 4.81 4.95 4.99 160300.0 4.99
2020-05-07 5.05 4.75 4.78 4.93 78300.0 4.93
2020-05-06 5.05 4.64 5.03 4.75 90700.0 4.75
2020-05-05 5.55 4.96 5.31 5.04 144800.0 5.04
2020-05-04 5.47 5.08 5.47 5.2 93800.0 5.2
2020-05-01 5.77 5.02 5.38 5.6 111600.0 5.6
2020-04-30 5.99 5.26 5.81 5.57 186200.0 5.57
2020-04-29 6.33 5.75 5.8 5.87 212800.0 5.87
2020-04-28 5.79 5.32 5.37 5.7 154400.0 5.7
2020-04-27 5.35 4.66 5.0 5.2 232900.0 5.2
2020-04-24 5.25 4.42 4.57 4.99 187700.0 4.99
2020-04-23 4.76 4.47 4.65 4.47 160000.0 4.47
2020-04-22 4.67 4.33 4.38 4.58 90000.0 4.58
2020-04-21 4.61 4.15 4.41 4.22 109000.0 4.22
2020-04-20 4.85 4.38 4.8 4.41 117100.0 4.41
2020-04-17 5.25 4.76 5.14 4.83 134000.0 4.83
2020-04-16 5.22 4.62 5.22 4.75 116300.0 4.75
2020-04-15 5.19 4.69 4.88 5.14 121400.0 5.14
2020-04-14 5.35 4.75 4.77 5.18 144400.0 5.18
2020-04-13 5.21 4.51 5.0 4.58 214600.0 4.58
2020-04-09 5.23 4.46 4.49 5.0 396900.0 5.0
2020-04-08 4.2 3.8 3.9 4.18 122900.0 4.18
2020-04-07 4.02 3.63 3.79 3.78 251800.0 3.78
2020-04-06 3.59 3.26 3.26 3.41 108300.0 3.41
2020-04-03 3.55 3.11 3.48 3.16 128400.0 3.16
2020-04-02 4.1 3.41 4.0 3.48 108000.0 3.48
2020-04-01 4.19 3.51 3.77 3.94 160000.0 3.94
2020-03-31 4.0 3.42 3.48 3.93 178400.0 3.93
2020-03-30 3.71 3.34 3.62 3.49 343300.0 3.49
2020-03-27 4.15 3.51 4.15 3.57 421100.0 3.57
2020-03-26 4.25 3.74 3.99 3.8 519100.0 3.8
2020-03-25 4.68 3.5 3.55 3.95 517100.0 3.95
2020-03-24 3.52 3.36 3.51 3.5 242000.0 3.5
2020-03-23 3.64 3.04 3.55 3.1 216300.0 3.1
2020-03-20 3.92 3.47 3.65 3.49 118200.0 3.49
2020-03-19 3.87 3.05 3.21 3.66 141800.0 3.66
2020-03-18 3.86 3.05 3.62 3.22 214700.0 3.22
2020-03-17 4.91 3.76 4.81 3.86 192100.0 3.86
2020-03-16 4.9 4.21 4.9 4.64 231100.0 4.64
2020-03-13 6.25 4.7 6.11 5.05 251700.0 5.05
2020-03-12 7.7 4.81 7.51 5.71 405100.0 5.71
2020-03-11 8.79 7.68 8.36 7.96 82100.0 7.96
2020-03-10 9.0 7.57 7.99 8.71 193300.0 8.71
2020-03-09 8.07 7.55 7.74 7.61 75500.0 7.61
2020-03-06 8.32 7.63 7.63 8.3 55000.0 8.3
2020-03-05 8.79 7.9 8.7 8.11 88400.0 8.11
2020-03-04 9.26 8.7 8.71 8.89 61800.0 8.89
2020-03-03 8.83 8.25 8.27 8.64 84300.0 8.64
2020-03-02 8.56 7.56 7.56 8.5 102800.0 8.5
2020-02-28 8.38 7.79 7.95 8.18 77600.0 8.18
2020-02-27 8.93 7.49 8.7 8.34 107000.0 8.34
2020-02-26 9.52 8.75 9.28 8.93 96700.0 8.93
2020-02-25 10.55 9.2 10.3 9.26 92900.0 9.26
2020-02-24 10.97 10.23 10.97 10.27 51600.0 10.27
2020-02-21 11.74 10.62 11.71 11.05 85400.0 11.05
2020-02-20 12.33 10.58 10.58 11.58 156700.0 11.58
2020-02-19 10.82 10.28 10.6 10.58 59600.0 10.58
2020-02-18 10.94 10.52 10.89 10.62 42400.0 10.62