TravelzooTZOONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.81 | $6.07 | $5.78 | $5.95 | 168,762 |
| 1/30/2026 | $5.90 | $5.92 | $5.74 | $5.85 | 122,000 |
| 1/29/2026 | $5.80 | $6.02 | $5.70 | $5.92 | 229,200 |
| 1/28/2026 | $6.05 | $6.06 | $5.78 | $5.80 | 152,638 |
| 1/27/2026 | $5.75 | $6.06 | $5.58 | $6.04 | 324,000 |
| 1/26/2026 | $5.87 | $5.93 | $5.75 | $5.75 | 143,636 |
| 1/23/2026 | $6.03 | $6.03 | $5.85 | $5.87 | 120,305 |
| 1/22/2026 | $5.91 | $6.20 | $5.90 | $6.02 | 151,032 |
| 1/21/2026 | $5.82 | $6.02 | $5.74 | $5.85 | 186,748 |
| 1/20/2026 | $5.79 | $5.96 | $5.73 | $5.74 | 183,101 |
| 1/16/2026 | $6.08 | $6.08 | $5.83 | $5.89 | 232,629 |
| 1/15/2026 | $6.26 | $6.27 | $6.05 | $6.08 | 192,086 |
| 1/14/2026 | $6.35 | $6.44 | $6.13 | $6.23 | 216,448 |
| 1/13/2026 | $6.53 | $6.57 | $6.34 | $6.38 | 175,900 |
| 1/12/2026 | $6.60 | $6.61 | $6.47 | $6.51 | 143,518 |
| 1/9/2026 | $6.72 | $6.83 | $6.48 | $6.60 | 169,522 |
| 1/8/2026 | $6.78 | $6.85 | $6.65 | $6.69 | 129,547 |
| 1/7/2026 | $6.84 | $6.88 | $6.67 | $6.75 | 101,000 |
| 1/6/2026 | $7.11 | $7.11 | $6.80 | $6.85 | 108,600 |
| 1/5/2026 | $6.95 | $7.29 | $6.95 | $7.09 | 127,034 |
| 1/2/2026 | $7.12 | $7.30 | $6.90 | $6.93 | 106,700 |
| 12/31/2025 | $7.06 | $7.14 | $6.99 | $7.12 | 102,535 |
| 12/30/2025 | $7.10 | $7.27 | $7.05 | $7.08 | 122,435 |
| 12/29/2025 | $7.04 | $7.25 | $6.94 | $7.14 | 123,428 |
| 12/26/2025 | $7.03 | $7.05 | $6.90 | $7.01 | 124,436 |
| 12/24/2025 | $7.02 | $7.04 | $6.87 | $7.02 | 82,449 |
| 12/23/2025 | $7.00 | $7.10 | $6.94 | $7.02 | 120,700 |
| 12/22/2025 | $7.20 | $7.32 | $7.05 | $7.06 | 108,523 |
| 12/19/2025 | $7.41 | $7.46 | $7.17 | $7.18 | 129,200 |
| 12/18/2025 | $7.47 | $7.77 | $7.37 | $7.45 | 80,200 |
| 12/17/2025 | $7.49 | $7.72 | $7.38 | $7.44 | 149,094 |
| 12/16/2025 | $7.47 | $7.68 | $7.30 | $7.46 | 141,449 |
| 12/15/2025 | $7.18 | $7.77 | $7.18 | $7.56 | 275,128 |
| 12/12/2025 | $7.06 | $7.22 | $6.94 | $7.15 | 84,400 |
| 12/11/2025 | $7.00 | $7.15 | $6.95 | $7.06 | 72,442 |
| 12/10/2025 | $6.85 | $7.13 | $6.78 | $7.07 | 109,500 |
| 12/9/2025 | $6.82 | $6.95 | $6.79 | $6.83 | 97,316 |
| 12/8/2025 | $6.90 | $6.93 | $6.80 | $6.89 | 65,122 |
| 12/5/2025 | $6.90 | $7.10 | $6.84 | $6.86 | 91,019 |
| 12/4/2025 | $7.04 | $7.12 | $6.91 | $6.93 | 78,400 |
| 12/3/2025 | $6.87 | $7.16 | $6.87 | $7.10 | 103,300 |
| 12/2/2025 | $7.02 | $7.11 | $6.81 | $6.83 | 107,921 |
| 12/1/2025 | $7.05 | $7.14 | $6.82 | $6.99 | 114,200 |
| 11/28/2025 | $7.12 | $7.19 | $7.07 | $7.11 | 32,109 |
| 11/26/2025 | $7.16 | $7.20 | $6.95 | $7.07 | 61,692 |
| 11/25/2025 | $7.07 | $7.27 | $7.00 | $7.18 | 110,475 |
| 11/24/2025 | $6.96 | $7.12 | $6.86 | $6.98 | 73,719 |
| 11/21/2025 | $6.62 | $7.13 | $6.62 | $6.96 | 203,512 |
| 11/20/2025 | $6.89 | $7.10 | $6.59 | $6.63 | 98,802 |
| 11/19/2025 | $6.83 | $6.99 | $6.71 | $6.75 | 118,200 |
| 11/18/2025 | $7.04 | $7.18 | $6.86 | $6.86 | 121,722 |
| 11/17/2025 | $7.17 | $7.34 | $7.02 | $7.10 | 97,839 |
| 11/14/2025 | $7.32 | $7.44 | $7.17 | $7.25 | 89,400 |
| 11/13/2025 | $7.40 | $7.58 | $7.31 | $7.42 | 85,800 |
| 11/12/2025 | $7.58 | $7.66 | $7.46 | $7.49 | 92,200 |
| 11/11/2025 | $7.51 | $7.67 | $7.51 | $7.57 | 80,320 |
| 11/10/2025 | $7.63 | $7.68 | $7.42 | $7.54 | 98,787 |
| 11/7/2025 | $7.46 | $7.66 | $7.40 | $7.50 | 123,458 |
| 11/6/2025 | $7.66 | $7.73 | $7.46 | $7.50 | 132,606 |
| 11/5/2025 | $7.50 | $7.84 | $7.47 | $7.72 | 123,028 |