Travelzoo Stock Price History (NASDAQ:TZOO)

Add to My Stocks
$9.45 $0.1 (1.05%) TZOO stock closing price Mar 29, 2017 (Closing)

Travelzoo stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Travelzoo P/E ratio data for the stock. The Travelzoo stock price history chart shows that the stock price was at a high of 101 on 25 Apr, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-299.609.769.459.452482420.111.00
2017-03-289.459.709.359.552446720.321.02
2017-03-279.409.659.259.451930820.111.00
2017-03-249.159.658.859.553718920.321.02
2017-03-239.259.558.559.251853819.680.98
2017-03-229.209.439.159.252285319.680.98
2017-03-219.559.599.209.202754719.570.98
2017-03-208.409.658.409.557502420.321.02
2017-03-178.959.158.308.3511415417.770.89
2017-03-169.359.408.858.903932518.940.95
2017-03-159.109.309.109.20876319.570.98
2017-03-149.059.158.909.102580719.360.97
2017-03-139.059.058.858.954021219.040.95
2017-03-108.959.038.908.951323819.040.95
2017-03-099.209.258.718.853610318.830.94
2017-03-089.109.309.059.104304819.360.97
2017-03-079.159.459.109.102066419.360.97
2017-03-069.059.259.059.133237819.420.97
2017-03-039.259.409.109.201816219.570.98
2017-03-029.459.489.159.252933819.680.98
2017-03-019.259.709.109.506070620.211.01
2017-02-289.059.159.059.052090919.260.96
2017-02-279.359.359.159.202025119.570.98
2017-02-249.609.609.309.401900220.001.00
2017-02-239.459.659.309.652987520.531.03
2017-02-229.109.709.109.355298919.890.99
2017-02-219.409.409.059.153173719.470.97
2017-02-179.359.609.309.404432920.001.00
2017-02-169.409.559.359.453790120.111.00
2017-02-159.609.659.109.254534919.680.98
2017-02-149.259.658.909.609367120.431.02
2017-02-138.959.308.859.304813519.790.99
2017-02-108.909.028.808.802476520.470.93
2017-02-099.559.558.608.904197920.700.94
2017-02-088.708.958.558.604971720.000.91
2017-02-079.059.068.658.801735820.470.93
2017-02-069.059.139.059.05805421.050.95
2017-02-038.709.158.409.055622421.050.95
2017-02-029.109.158.558.603505120.000.91
2017-02-019.159.259.109.10993121.160.96
2017-01-319.009.259.009.15789521.280.96
2017-01-309.109.158.959.003586120.930.95
2017-01-279.209.209.109.151094421.280.96
2017-01-269.159.259.109.101259421.160.96
2017-01-259.309.309.159.152452721.280.96
2017-01-249.239.459.159.306359721.630.98
2017-01-239.209.309.059.203875721.400.97
2017-01-209.159.359.109.201240521.400.97
2017-01-199.309.709.059.152114821.280.96
2017-01-189.909.959.189.405450321.860.99
2017-01-1710.1010.109.559.952527723.141.05
2017-01-160.000.000.0010.150N/AN/A
2017-01-1310.0510.4310.0510.15963723.611.07
2017-01-1210.1010.2010.0010.052543823.371.06
2017-01-1110.3510.3510.1510.15602923.611.07
2017-01-1010.3010.4510.2010.352210724.071.09
2017-01-0910.2010.3510.2010.252555823.841.08
2017-01-0610.2510.3510.1810.202775723.721.07
2017-01-0510.2510.3010.1310.251049423.841.08
2017-01-0410.3010.8510.0010.254074523.841.08
2017-01-039.5510.059.4010.004091023.261.05
2017-01-020.000.000.009.400N/AN/A
2016-12-309.759.759.309.403512821.860.99
2016-12-299.789.809.559.703997622.561.02
2016-12-2810.3110.319.509.804134522.791.03
2016-12-2710.4510.4510.2510.351312524.071.09
2016-12-260.000.000.0010.300N/AN/A
2016-12-2310.5510.6010.3010.301995723.951.09
2016-12-2210.5010.7010.4610.501714124.421.11
2016-12-2110.8010.8010.4510.602363324.651.12
2016-12-2010.7010.8010.7010.75802725.001.13
2016-12-1910.7010.8010.5510.702654624.881.13
2016-12-1611.2511.3010.6010.705955024.881.13
2016-12-1511.4011.4511.1011.303645826.281.19
2016-12-1411.5511.7011.4511.451591626.631.21
2016-12-1311.6511.7511.5011.552490826.861.22
2016-12-1211.4011.6511.4011.50998926.741.21
2016-12-0911.8011.9011.4011.402975226.511.20
2016-12-0812.0512.2011.5011.656269327.091.23
2016-12-0711.4012.1811.4012.153933028.261.28
2016-12-0611.3011.6011.3011.453685426.631.21
2016-12-0511.3011.3511.0611.303785526.281.19
2016-12-0211.0511.3511.0511.202245226.051.18
2016-12-0111.1511.5511.0011.055017925.701.16
2016-11-3011.6011.6011.0011.253771526.161.19
2016-11-2911.8011.9011.5511.601720226.981.22
2016-11-2811.7511.9011.6511.753133127.331.24
2016-11-2511.0511.9011.0511.756109727.331.24
2016-11-240.000.000.0011.050N/AN/A
Get more Data

Travelzoo Stock Chart

View TZOO PE ratio, PS ratio stocks charts and compare with peers.
TZOO Chart
Note: Compare Travelzoo stock price history with the index and industry peers.

Travelzoo Historical Prices: Past 5 years

Max Stock Price 32.68 Jul 17,2013
Min Stock Price 6.71 Feb 09,2016
Avg Stock Price 16.16

Travelzoo Historical PE ratio: Past 5 years

Max PE Ratio 130.76 Apr 17,2012
Min PE Ratio 7.37 Feb 09,2016
Avg PE Ratio 17.02

Travelzoo Historical PS ratio: Past 5 years

Max PS Ratio 3.26 Jul 17,2013
Min PS Ratio 0.73 Feb 09,2016
Avg PS Ratio 1.65

We provide Travelzoo historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Travelzoo stock analysis. The price and volume changes on a daily basis is provided in the Travelzoo stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 9.55 and 24467 shares of TZOO were traded on 28 Mar, 2017. Looking at Travelzoo stock market history data, the P/S ratio was at a low of 0.68 on 20 Jan, 2009. .