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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.44$9.4423,100——
2020-12-30$9.32$9.3237,300——
2020-12-29$9.32$9.3239,400——
2020-12-28$9.45$9.4559,300——
2020-12-24$9.11$9.1118,500——
2020-12-23$9.30$9.3062,500——
2020-12-22$9.31$9.3183,500——
2020-12-21$9.22$9.2292,400——
2020-12-18$9.85$9.8596,000——
2020-12-17$10.19$10.1926,100——
2020-12-16$10.39$10.3925,500——
2020-12-15$10.45$10.4570,900——
2020-12-14$10.26$10.2631,100——
2020-12-11$10.13$10.1351,800——
2020-12-10$10.41$10.4163,000——
2020-12-09$10.07$10.0772,100——
2020-12-08$10.10$10.1043,600——
2020-12-07$10.26$10.2635,200——
2020-12-04$10.50$10.5034,500——
2020-12-03$10.42$10.4243,600——
2020-12-02$10.43$10.4391,700——
2020-12-01$9.58$9.5831,400——
2020-11-30$9.45$9.4547,100——
2020-11-27$9.98$9.9846,500——
2020-11-25$9.73$9.7372,500——
2020-11-24$9.89$9.89201,500——
2020-11-23$9.95$9.9587,500——
2020-11-20$9.86$9.8690,600——
2020-11-19$10.06$10.06297,100——
2020-11-18$9.23$9.23113,400——
2020-11-17$8.86$8.8640,100——
2020-11-16$8.85$8.8573,500——
2020-11-13$8.27$8.2721,100——
2020-11-12$8.00$8.0042,600——
2020-11-11$8.56$8.5646,800——
2020-11-10$8.28$8.2869,200——
2020-11-09$8.16$8.16177,000——
2020-11-06$7.45$7.4521,800——
2020-11-05$7.68$7.6860,600——
2020-11-04$7.15$7.1558,800——
2020-11-03$7.51$7.5129,000——
2020-11-02$7.28$7.2871,900——
2020-10-30$7.42$7.4269,900——
2020-10-29$6.99$6.9962,600——
2020-10-28$7.08$7.0885,900——
2020-10-27$7.84$7.84142,300——
2020-10-26$7.97$7.97108,800——
2020-10-23$8.55$8.5553,400——
2020-10-22$8.38$8.38138,400——
2020-10-21$7.80$7.8095,900——
2020-10-20$7.56$7.5645,100——
2020-10-19$7.30$7.3084,900——
2020-10-16$7.36$7.3662,800——
2020-10-15$7.19$7.1975,100——
2020-10-14$6.75$6.7546,000——
2020-10-13$6.69$6.6938,000——
2020-10-12$6.87$6.8747,600——
2020-10-09$6.77$6.7719,200——
2020-10-08$6.83$6.8354,300——
2020-10-07$6.58$6.5879,000——
2020-10-06$6.50$6.5034,200——
2020-10-05$6.43$6.4349,600——
2020-10-02$6.49$6.4938,800——
2020-10-01$6.55$6.5554,700——
2020-09-30$6.43$6.4365,600——
2020-09-29$6.54$6.5452,300——
2020-09-28$6.46$6.4687,300——
2020-09-25$6.28$6.2851,200——
2020-09-24$6.15$6.15136,100——
2020-09-23$6.29$6.29150,700——
2020-09-22$6.62$6.62187,800——
2020-09-21$6.38$6.38807,100——
2020-09-18$7.90$7.9074,400——
2020-09-17$8.39$8.3944,300——
2020-09-16$8.51$8.5148,600——
2020-09-15$8.05$8.0529,300——
2020-09-14$8.05$8.0554,200——
2020-09-11$7.80$7.8029,000——
2020-09-10$8.01$8.0152,300——
2020-09-09$8.15$8.1568,700——
2020-09-08$8.27$8.2799,900——
2020-09-04$7.91$7.9160,100——
2020-09-03$7.99$7.99119,000——
2020-09-02$8.23$8.23103,300——
2020-09-01$8.10$8.1099,700——
2020-08-31$7.99$7.9977,800——
2020-08-28$8.27$8.27123,900——
2020-08-27$7.94$7.94419,500——
2020-08-26$7.63$7.6367,000——
2020-08-25$7.39$7.39122,800——
2020-08-24$7.48$7.48246,200——
2020-08-21$6.49$6.4960,700——
2020-08-20$6.47$6.4781,500——
2020-08-19$6.51$6.5160,800——
2020-08-18$6.62$6.6285,900——
2020-08-17$6.75$6.75182,100——
2020-08-14$7.08$7.0890,200——
2020-08-13$7.14$7.1489,600——
2020-08-12$7.63$7.63579,200——
2020-08-11$6.92$6.92122,400——
2020-08-10$6.69$6.6988,400——
2020-08-07$6.32$6.3246,100——
2020-08-06$6.31$6.3140,500——
2020-08-05$6.29$6.2972,000——
2020-08-04$6.41$6.4199,100——
2020-08-03$6.49$6.4981,200——
2020-07-31$6.13$6.1375,100——
2020-07-30$6.28$6.28172,100——
2020-07-29$5.88$5.8844,400——
2020-07-28$5.76$5.7659,000——
2020-07-27$5.84$5.8469,500——
2020-07-24$5.78$5.78169,800——
2020-07-23$5.48$5.48168,800——
2020-07-22$5.37$5.3792,600——
2020-07-21$5.63$5.63103,300——
2020-07-20$5.49$5.49139,700——
2020-07-17$5.80$5.80112,300——
2020-07-16$5.75$5.75129,800——
2020-07-15$5.71$5.71259,900——
2020-07-14$5.17$5.17186,700——
2020-07-13$5.35$5.35136,000——
2020-07-10$5.72$5.72130,200——
2020-07-09$5.72$5.72172,100——
2020-07-08$5.65$5.65121,600——
2020-07-07$5.55$5.55130,500——
2020-07-06$5.80$5.80226,300——
2020-07-02$5.82$5.82198,900——
2020-07-01$5.46$5.46356,100——
2020-06-30$5.64$5.64186,600——
2020-06-29$5.75$5.75205,600——
2020-06-26$5.91$5.91916,700——
2020-06-25$6.46$6.46494,200——
2020-06-24$5.92$5.92273,600——
2020-06-23$6.15$6.15286,600——
2020-06-22$6.34$6.34178,700——
2020-06-19$6.36$6.36194,400——
2020-06-18$6.76$6.76220,400——
2020-06-17$7.03$7.03162,100——
2020-06-16$7.07$7.07234,100——
2020-06-15$7.25$7.25167,200——
2020-06-12$7.26$7.26262,300——
2020-06-11$6.43$6.43324,900——
2020-06-10$7.76$7.76241,200——
2020-06-09$7.91$7.91257,400——
2020-06-08$8.38$8.38546,300——
2020-06-05$7.15$7.15295,200——
2020-06-04$6.47$6.47159,200——
2020-06-03$6.17$6.17139,400——
2020-06-02$6.06$6.06146,900——
2020-06-01$6.03$6.03133,500——
2020-05-29$6.12$6.12227,000——
2020-05-28$6.52$6.52211,900——
2020-05-27$6.46$6.46259,200——
2020-05-26$5.92$5.92224,400——
2020-05-22$5.65$5.6566,300——
2020-05-21$5.45$5.45171,100——
2020-05-20$5.26$5.26141,500——
2020-05-19$4.90$4.90181,900——
2020-05-18$5.10$5.10274,200——
2020-05-15$4.51$4.51164,000——
2020-05-14$4.48$4.48169,200——
2020-05-13$4.45$4.45151,100——
2020-05-12$4.60$4.60209,400——
2020-05-11$4.99$4.99121,900——
2020-05-08$4.99$4.99160,300——
2020-05-07$4.93$4.9378,300——
2020-05-06$4.75$4.7590,700——
2020-05-05$5.04$5.04144,800——
2020-05-04$5.20$5.2093,800——
2020-05-01$5.60$5.60111,600——
2020-04-30$5.57$5.57186,200——
2020-04-29$5.87$5.87212,800——
2020-04-28$5.70$5.70154,400——
2020-04-27$5.20$5.20232,900——
2020-04-24$4.99$4.99187,700——
2020-04-23$4.47$4.47160,000——
2020-04-22$4.58$4.5890,000——
2020-04-21$4.22$4.22109,000——
2020-04-20$4.41$4.41117,100——
2020-04-17$4.83$4.83134,000——
2020-04-16$4.75$4.75116,300——
2020-04-15$5.14$5.14121,400——
2020-04-14$5.18$5.18144,400——
2020-04-13$4.58$4.58214,600——
2020-04-09$5.00$5.00396,900——
2020-04-08$4.18$4.18122,900——
2020-04-07$3.78$3.78251,800——
2020-04-06$3.41$3.41108,300——
2020-04-03$3.16$3.16128,400——
2020-04-02$3.48$3.48108,000——
2020-04-01$3.94$3.94160,000——
2020-03-31$3.93$3.93178,400——
2020-03-30$3.49$3.49343,300——
2020-03-27$3.57$3.57421,100——
2020-03-26$3.80$3.80519,100——
2020-03-25$3.95$3.95517,100——
2020-03-24$3.50$3.50242,000——
2020-03-23$3.10$3.10216,300——
2020-03-20$3.49$3.49118,200——
2020-03-19$3.66$3.66141,800——
2020-03-18$3.22$3.22214,700——
2020-03-17$3.86$3.86192,100——
2020-03-16$4.64$4.64231,100——
2020-03-13$5.05$5.05251,700——
2020-03-12$5.71$5.71405,100——
2020-03-11$7.96$7.9682,100——
2020-03-10$8.71$8.71193,300——
2020-03-09$7.61$7.6175,500——
2020-03-06$8.30$8.3055,000——
2020-03-05$8.11$8.1188,400——
2020-03-04$8.89$8.8961,800——
2020-03-03$8.64$8.6484,300——
2020-03-02$8.50$8.50102,800——
2020-02-28$8.18$8.1877,600——
2020-02-27$8.34$8.34107,000——
2020-02-26$8.93$8.9396,700——
2020-02-25$9.26$9.2692,900——
2020-02-24$10.27$10.2751,600——
2020-02-21$11.05$11.0585,400——
2020-02-20$11.58$11.58156,700——
2020-02-19$10.58$10.5859,600——
2020-02-18$10.62$10.6242,400——
2020-02-14$10.82$10.8238,500——
2020-02-13$10.44$10.4432,900——
2020-02-12$10.51$10.5144,000——
2020-02-11$10.58$10.5851,100——
2020-02-10$10.13$10.1338,400——
2020-02-07$10.11$10.1133,100——
2020-02-06$10.07$10.0745,900——
2020-02-05$10.14$10.1431,800——
2020-02-04$10.72$10.72132,000——
2020-02-03$10.11$10.1158,000——
2020-01-31$10.15$10.1554,600——
2020-01-30$10.87$10.8729,100——
2020-01-29$11.28$11.2835,300——
2020-01-28$11.36$11.3638,200——
2020-01-27$11.27$11.2725,000——
2020-01-24$11.33$11.3335,300——
2020-01-23$11.78$11.7861,900——
2020-01-22$10.98$10.9833,800——
2020-01-21$10.97$10.9733,200——
2020-01-17$10.91$10.9130,400——
2020-01-16$11.10$11.1021,100——
2020-01-15$10.86$10.8629,500——
2020-01-14$11.09$11.0930,800——
2020-01-13$11.28$11.2850,900——
2020-01-10$10.72$10.7245,600——
2020-01-09$10.80$10.8050,100——
2020-01-08$10.94$10.9434,800——
2020-01-07$10.96$10.9626,200——
2020-01-06$10.95$10.9532,400——
2020-01-03$11.27$11.2731,700——
2020-01-02$11.03$11.0336,000——