Travelzoo Price:
29.40 for May 21, 2013Travelzoo Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 28.52 | 29.61 | 28.52 | 28.72 | 112824.0 |
| May 17, 2013 | 28.38 | 28.81 | 28.38 | 28.62 | 96640.00 |
| May 16, 2013 | 28.66 | 29.00 | 28.14 | 28.34 | 94150.00 |
| May 15, 2013 | 28.42 | 28.75 | 27.82 | 28.73 | 69731.00 |
| May 14, 2013 | 28.79 | 28.86 | 28.15 | 28.42 | 77062.00 |
| May 13, 2013 | 29.22 | 29.68 | 28.58 | 28.71 | 126518.0 |
| May 10, 2013 | 26.86 | 29.29 | 26.80 | 29.16 | 259817.0 |
| May 9, 2013 | 26.72 | 26.97 | 26.07 | 26.82 | 115510.0 |
| May 8, 2013 | 26.84 | 27.08 | 26.56 | 26.79 | 44739.00 |
| May 7, 2013 | 27.20 | 27.38 | 26.64 | 26.99 | 45090.00 |
| May 6, 2013 | 27.24 | 27.71 | 26.77 | 27.12 | 113811.0 |
| May 3, 2013 | 26.63 | 27.68 | 26.63 | 27.35 | 163909.0 |
| May 2, 2013 | 25.00 | 26.54 | 25.00 | 26.39 | 149864.0 |
| May 1, 2013 | 25.41 | 25.50 | 24.56 | 24.97 | 219769.0 |
| April 30, 2013 | 25.60 | 26.00 | 25.40 | 25.53 | 63923.00 |
| April 29, 2013 | 26.07 | 26.07 | 25.55 | 25.60 | 55695.00 |
| April 26, 2013 | 25.22 | 26.18 | 24.52 | 26.14 | 154624.0 |
| April 25, 2013 | 25.59 | 26.38 | 25.25 | 25.38 | 135831.0 |
| April 24, 2013 | 24.71 | 25.83 | 24.71 | 25.67 | 107117.0 |
| April 23, 2013 | 24.60 | 24.90 | 24.54 | 24.88 | 79784.00 |
| April 22, 2013 | 24.19 | 24.97 | 23.93 | 24.50 | 154240.0 |
| April 19, 2013 | 24.68 | 24.85 | 24.02 | 24.24 | 161043.0 |
| April 18, 2013 | 24.81 | 25.91 | 23.82 | 24.33 | 616358.0 |
| April 17, 2013 | 21.35 | 21.74 | 21.22 | 21.73 | 111496.0 |
| April 16, 2013 | 21.46 | 21.61 | 21.28 | 21.55 | 55128.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
TZOO Price Benchmarks
| Companies | |
|---|---|
| TripAdvisor | 62.63 |
| OpenTable | 64.12 |
| IAC/InterActiveCorp | 50.88 |
TZOO Price Range, Past 5 Years
| Minimum | 3.839 | Jan 20 2009 |
| Maximum | 101.00 | Apr 25 2011 |
| Average | 22.96 |
