NASDAQ:TZOO | Historical Stock Price | TRAVELZOO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-08-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$6.57$12.98$25.63$50.64$100.032002-08-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.70$10.7054,700——
2019-12-30$11.00$11.0024,300——
2019-12-27$10.86$10.8632,100——
2019-12-26$11.19$11.1929,700——
2019-12-24$10.76$10.7613,400——
2019-12-23$10.55$10.5543,700——
2019-12-20$11.01$11.0143,200——
2019-12-19$11.11$11.1136,800——
2019-12-18$11.25$11.2529,100——
2019-12-17$11.13$11.1350,400——
2019-12-16$11.05$11.0535,100——
2019-12-13$10.60$10.6032,600——
2019-12-12$10.64$10.6447,100——
2019-12-11$10.42$10.4239,400——
2019-12-10$10.36$10.3629,800——
2019-12-09$10.36$10.3630,000——
2019-12-06$10.45$10.4570,500——
2019-12-05$9.97$9.9720,600——
2019-12-04$9.97$9.9719,800——
2019-12-03$9.87$9.8731,300——
2019-12-02$9.87$9.8733,200——
2019-11-29$10.33$10.3327,200——
2019-11-27$10.26$10.2621,600——
2019-11-26$10.23$10.2350,000——
2019-11-25$10.32$10.3267,900——
2019-11-22$9.49$9.4921,300——
2019-11-21$9.52$9.5232,900——
2019-11-20$9.47$9.4742,400——
2019-11-19$9.66$9.6659,700——
2019-11-18$9.67$9.6730,100——
2019-11-15$9.64$9.6429,400——
2019-11-14$9.57$9.5744,800——
2019-11-13$9.56$9.5640,300——
2019-11-12$9.78$9.7829,700——
2019-11-11$9.71$9.7137,200——
2019-11-08$9.61$9.6144,700——
2019-11-07$9.86$9.8657,000——
2019-11-06$10.11$10.1132,600——
2019-11-05$10.45$10.4538,400——
2019-11-04$10.59$10.5948,600——
2019-11-01$9.92$9.9256,900——
2019-10-31$10.12$10.1245,700——
2019-10-30$10.33$10.3331,400——
2019-10-29$10.39$10.3942,500——
2019-10-28$10.40$10.4029,600——
2019-10-25$9.90$9.9044,300——
2019-10-24$10.10$10.1040,600——
2019-10-23$10.39$10.3965,800——
2019-10-22$11.44$11.4494,100——
2019-10-21$11.35$11.3528,100——
2019-10-18$11.06$11.0617,500——
2019-10-17$11.25$11.2518,800——
2019-10-16$10.92$10.9237,800——
2019-10-15$11.15$11.1547,800——
2019-10-14$10.58$10.5837,100——
2019-10-11$10.73$10.7334,500——
2019-10-10$10.29$10.2933,400——
2019-10-09$10.21$10.2125,600——
2019-10-08$10.29$10.2942,300——
2019-10-07$10.15$10.1528,700——
2019-10-04$10.54$10.5427,200——
2019-10-03$10.52$10.5227,600——
2019-10-02$10.41$10.4138,300——
2019-10-01$10.07$10.0745,700——
2019-09-30$10.69$10.6941,000——
2019-09-27$10.26$10.2654,800——
2019-09-26$10.29$10.2929,400——
2019-09-25$10.53$10.5356,900——
2019-09-24$10.62$10.6240,400——
2019-09-23$10.78$10.7839,900——
2019-09-20$10.90$10.90109,200——
2019-09-19$11.06$11.0637,000——
2019-09-18$11.38$11.3838,400——
2019-09-17$11.93$11.9318,100——
2019-09-16$12.06$12.0630,300——
2019-09-13$11.98$11.98175,400——
2019-09-12$13.58$13.5856,800——
2019-09-11$13.11$13.1156,500——
2019-09-10$12.75$12.7566,500——
2019-09-09$11.96$11.9663,900——
2019-09-06$11.50$11.50107,600——
2019-09-05$10.79$10.79148,200——
2019-09-04$10.93$10.9380,800——
2019-09-03$11.32$11.3276,600——
2019-08-30$11.87$11.8741,400——
2019-08-29$11.68$11.6823,200——
2019-08-28$11.61$11.6147,600——
2019-08-27$11.50$11.5028,900——
2019-08-26$11.56$11.5646,800——
2019-08-23$11.30$11.3039,300——
2019-08-22$11.90$11.9045,700——
2019-08-21$11.66$11.6650,600——
2019-08-20$11.56$11.5639,200——
2019-08-19$11.58$11.58101,400——
2019-08-16$11.62$11.6234,600——
2019-08-15$11.32$11.3254,800——
2019-08-14$11.10$11.1057,300——
2019-08-13$11.47$11.4758,300——
2019-08-12$11.41$11.4126,300——
2019-08-09$11.74$11.7461,100——
2019-08-08$12.05$12.0554,100——
2019-08-07$11.48$11.4855,700——
2019-08-06$11.61$11.6155,800——
2019-08-05$11.59$11.5995,200——
2019-08-02$12.07$12.0780,800——
2019-08-01$12.30$12.30108,700——
2019-07-31$12.58$12.58141,700——
2019-07-30$12.78$12.78133,900——
2019-07-29$12.59$12.59107,600——
2019-07-26$13.10$13.1088,300——
2019-07-25$12.41$12.41136,000——
2019-07-24$13.98$13.98151,100——
2019-07-23$14.52$14.5298,500——
2019-07-22$14.45$14.4575,800——
2019-07-19$14.24$14.2458,700——
2019-07-18$14.64$14.6449,300——
2019-07-17$14.70$14.7054,100——
2019-07-16$14.53$14.5341,200——
2019-07-15$14.90$14.9072,300——
2019-07-12$14.04$14.0462,600——
2019-07-11$14.41$14.4140,100——
2019-07-10$14.53$14.5364,200——
2019-07-09$14.67$14.6755,100——
2019-07-08$14.58$14.5851,200——
2019-07-05$14.91$14.9154,200——
2019-07-03$14.61$14.6165,000——
2019-07-02$14.96$14.9657,600——
2019-07-01$14.96$14.9694,100——
2019-06-28$15.44$15.44176,400——
2019-06-27$15.33$15.3373,900——
2019-06-26$14.80$14.8090,200——
2019-06-25$15.66$15.6672,300——
2019-06-24$16.36$16.36157,500——
2019-06-21$15.20$15.20224,000——
2019-06-20$17.34$17.3453,600——
2019-06-19$17.64$17.6432,300——
2019-06-18$17.41$17.4156,100——
2019-06-17$17.12$17.12133,900——
2019-06-14$16.74$16.74112,400——
2019-06-13$17.02$17.02118,500——
2019-06-12$16.74$16.7453,900——
2019-06-11$16.97$16.9756,700——
2019-06-10$17.19$17.19104,200——
2019-06-07$17.13$17.1349,000——
2019-06-06$17.01$17.0173,700——
2019-06-05$17.32$17.3258,000——
2019-06-04$17.69$17.6978,700——
2019-06-03$17.12$17.1258,000——
2019-05-31$17.01$17.0178,100——
2019-05-30$18.30$18.3091,100——
2019-05-29$18.32$18.3289,300——
2019-05-28$18.64$18.64161,800——
2019-05-24$18.79$18.7958,200——
2019-05-23$18.81$18.81149,300——
2019-05-22$19.06$19.06191,400——
2019-05-21$19.13$19.13136,400——
2019-05-20$19.28$19.2859,200——
2019-05-17$19.74$19.7473,000——
2019-05-16$19.79$19.79100,500——
2019-05-15$20.68$20.68104,800——
2019-05-14$20.91$20.91117,800——
2019-05-13$20.56$20.56100,600——
2019-05-10$19.99$19.99133,300——
2019-05-09$20.89$20.89277,000——
2019-05-08$19.78$19.78143,500——
2019-05-07$19.20$19.20113,700——
2019-05-06$18.55$18.5591,000——
2019-05-03$17.41$17.41103,200——
2019-05-02$16.07$16.07125,900——
2019-05-01$16.10$16.10253,300——
2019-04-30$17.57$17.5785,100——
2019-04-29$18.05$18.05191,700——
2019-04-26$18.26$18.26229,800——
2019-04-25$17.43$17.43304,700——
2019-04-24$14.49$14.49157,900——
2019-04-23$14.08$14.0857,700——
2019-04-22$13.96$13.9653,900——
2019-04-18$13.75$13.7552,900——
2019-04-17$14.07$14.0754,600——
2019-04-16$14.52$14.5243,600——
2019-04-15$14.19$14.1930,600——
2019-04-12$14.23$14.2327,200——
2019-04-11$14.64$14.6448,400——
2019-04-10$14.74$14.7458,600——
2019-04-09$14.20$14.2021,400——
2019-04-08$14.10$14.1046,700——
2019-04-05$14.41$14.4171,800——
2019-04-04$13.52$13.5256,500——
2019-04-03$14.01$14.0173,800——
2019-04-02$13.22$13.2248,600——
2019-04-01$12.61$12.61135,600——
2019-03-29$13.40$13.4033,900——
2019-03-28$12.99$12.9944,400——
2019-03-27$13.02$13.0246,700——
2019-03-26$13.20$13.2034,300——
2019-03-25$13.49$13.4976,800——
2019-03-22$13.84$13.8453,900——
2019-03-21$13.83$13.8360,000——
2019-03-20$13.81$13.8155,400——
2019-03-19$14.24$14.2461,600——
2019-03-18$14.89$14.89135,000——
2019-03-15$14.14$14.1497,600——
2019-03-14$13.64$13.6443,500——
2019-03-13$13.46$13.46129,100——
2019-03-12$13.35$13.3597,600——
2019-03-11$13.26$13.2673,600——
2019-03-08$12.85$12.8547,800——
2019-03-07$12.82$12.8226,300——
2019-03-06$13.09$13.0987,800——
2019-03-05$13.43$13.4362,800——
2019-03-04$13.04$13.0489,900——
2019-03-01$13.32$13.3234,400——
2019-02-28$13.27$13.2764,200——
2019-02-27$13.72$13.7271,200——
2019-02-26$13.59$13.59161,200——
2019-02-25$12.71$12.71248,400——
2019-02-22$14.80$14.8054,100——
2019-02-21$14.26$14.26166,300——
2019-02-20$14.72$14.72110,900——
2019-02-19$14.69$14.69169,600——
2019-02-15$16.46$16.46164,900——
2019-02-14$15.99$15.99115,200——
2019-02-13$17.18$17.18151,200——
2019-02-12$18.19$18.19168,500——
2019-02-11$17.61$17.61227,200——
2019-02-08$16.62$16.62189,600——
2019-02-07$15.58$15.58200,600——
2019-02-06$15.12$15.12243,400——
2019-02-05$13.21$13.21102,100——
2019-02-04$12.86$12.8623,400——
2019-02-01$12.63$12.6349,700——
2019-01-31$12.30$12.30139,800——
2019-01-30$12.33$12.33104,900——
2019-01-29$12.13$12.13153,300——
2019-01-28$13.38$13.38103,400——
2019-01-25$13.38$13.38144,000——
2019-01-24$12.76$12.76112,800——
2019-01-23$12.44$12.44212,800——
2019-01-22$12.30$12.30214,800——
2019-01-18$12.54$12.5477,900——
2019-01-17$12.00$12.0042,700——
2019-01-16$11.68$11.6836,800——
2019-01-15$11.94$11.94111,400——
2019-01-14$11.32$11.3266,300——
2019-01-11$11.05$11.0526,900——
2019-01-10$11.05$11.0556,600——
2019-01-09$11.28$11.28123,400——
2019-01-08$10.90$10.90117,800——
2019-01-07$9.52$9.5253,800——
2019-01-04$9.85$9.8585,300——
2019-01-03$8.87$8.8772,200——
2019-01-02$9.05$9.05166,400——