7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,948.96

+158.59

+0.20%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Travelzoo (TZOO)

Get top stock picks

6.25 +0.08 (+1.30%)

At close: September 4 at 4:00:00 PM EDT

6.25 0.00 (0.00%)

After hours: September 4 at 7:30:02 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	6.13	6.30	6.09	6.25	6.25	33,400
Sep 3, 2026	6.21	6.31	6.13	6.17	6.17	40,000
Sep 2, 2026	6.29	6.46	6.23	6.23	6.23	30,100
Sep 1, 2026	6.44	6.44	6.27	6.28	6.28	54,800
Aug 31, 2026	6.68	6.68	6.46	6.48	6.48	51,600
Aug 28, 2026	6.60	6.79	6.60	6.68	6.68	30,000
Aug 27, 2026	6.78	6.79	6.60	6.66	6.66	46,400
Aug 26, 2026	6.82	6.90	6.75	6.78	6.78	41,600
Aug 25, 2026	6.81	6.87	6.63	6.82	6.82	31,500
Aug 24, 2026	6.59	6.82	6.56	6.76	6.76	32,500
Aug 21, 2026	6.78	6.80	6.63	6.68	6.68	34,600
Aug 20, 2026	6.79	6.89	6.66	6.70	6.70	61,300
Aug 19, 2026	6.94	7.04	6.85	6.88	6.88	50,500
Aug 18, 2026	6.85	7.06	6.82	7.00	7.00	49,000
Aug 17, 2026	7.15	7.19	6.91	6.92	6.92	80,200
Aug 14, 2026	7.24	7.32	7.10	7.14	7.14	83,800
Aug 13, 2026	7.37	7.50	7.18	7.24	7.24	62,200
Aug 12, 2026	7.19	7.47	7.10	7.34	7.34	72,900
Aug 11, 2026	7.19	7.40	7.06	7.12	7.12	59,600
Aug 10, 2026	7.34	7.60	7.19	7.19	7.19	75,500
Aug 7, 2026	7.16	7.40	7.16	7.33	7.33	46,600
Aug 6, 2026	7.00	7.21	6.86	7.14	7.14	101,500
Aug 5, 2026	7.50	7.50	7.06	7.11	7.11	59,800
Aug 4, 2026	7.45	7.67	7.33	7.50	7.50	67,900
Aug 3, 2026	7.21	7.46	7.05	7.38	7.38	94,100
Jul 31, 2026	7.02	7.33	7.02	7.23	7.23	154,700
Jul 30, 2026	7.28	7.50	6.75	7.13	7.13	179,000
Jul 29, 2026	7.59	7.69	7.22	7.46	7.46	204,900
Jul 28, 2026	6.77	7.88	6.68	7.57	7.57	589,400
Jul 27, 2026	9.99	10.44	9.99	10.21	10.21	96,900
Jul 24, 2026	10.00	10.15	9.99	10.03	10.03	45,600
Jul 23, 2026	10.20	10.30	9.70	10.00	10.00	75,800
Jul 22, 2026	10.43	10.48	10.19	10.23	10.23	84,500
Jul 21, 2026	10.95	11.02	10.45	10.49	10.49	90,600
Jul 20, 2026	10.86	11.07	10.68	10.99	10.99	45,700
Jul 17, 2026	10.90	10.97	10.60	10.94	10.94	49,300
Jul 16, 2026	11.08	11.19	10.80	11.00	11.00	62,100
Jul 15, 2026	10.79	11.10	10.60	11.08	11.08	57,900
Jul 14, 2026	11.00	11.05	10.55	10.79	10.79	75,800
Jul 13, 2026	10.91	11.24	10.91	11.09	11.09	108,100
Jul 10, 2026	11.06	11.27	10.79	10.92	10.92	56,500
Jul 9, 2026	10.84	11.18	10.81	11.06	11.06	96,800
Jul 8, 2026	11.23	11.23	10.52	10.79	10.79	86,700
Jul 7, 2026	11.77	11.79	11.30	11.42	11.42	78,000
Jul 6, 2026	11.62	12.00	11.62	11.76	11.76	41,500
Jul 2, 2026	12.16	12.34	11.50	11.66	11.66	90,400
Jul 1, 2026	11.76	12.39	11.76	12.11	12.11	182,000
Jun 30, 2026	11.53	11.98	11.43	11.68	11.68	82,700
Jun 29, 2026	11.21	12.00	11.21	11.59	11.59	183,100
Jun 26, 2026	10.89	11.40	10.07	11.16	11.16	825,900
Jun 25, 2026	10.71	10.88	10.26	10.86	10.86	209,300
Jun 24, 2026	11.17	11.71	10.68	10.72	10.72	154,700
Jun 23, 2026	11.36	11.70	11.07	11.07	11.07	118,100
Jun 22, 2026	10.95	11.50	10.83	11.36	11.36	95,300
Jun 18, 2026	10.75	11.28	10.70	10.96	10.96	174,400
Jun 17, 2026	10.76	10.89	10.40	10.60	10.60	77,900
Jun 16, 2026	10.78	10.95	10.64	10.76	10.76	125,000
Jun 15, 2026	10.90	11.25	10.72	10.76	10.76	84,300
Jun 12, 2026	10.14	10.74	10.09	10.73	10.73	99,200
Jun 11, 2026	10.05	10.11	9.82	10.03	10.03	44,500
Jun 10, 2026	10.18	10.31	10.04	10.04	10.04	69,400
Jun 9, 2026	10.11	10.35	9.92	10.15	10.15	57,600
Jun 8, 2026	9.98	10.30	9.98	10.11	10.11	51,400
Jun 5, 2026	9.79	10.05	9.71	9.98	9.98	140,900
Jun 4, 2026	9.68	10.20	9.68	9.79	9.79	91,800
Jun 3, 2026	10.10	10.17	9.62	9.68	9.68	80,200
Jun 2, 2026	10.49	10.71	10.19	10.23	10.23	67,300
Jun 1, 2026	10.68	10.86	10.28	10.71	10.71	76,100
May 29, 2026	10.40	10.96	10.30	10.71	10.71	101,300
May 28, 2026	10.10	10.66	10.09	10.51	10.51	99,600
May 27, 2026	10.11	10.32	9.91	10.14	10.14	64,900
May 26, 2026	10.03	10.40	9.85	10.12	10.12	107,200
May 22, 2026	9.59	10.19	9.43	10.03	10.03	162,700
May 21, 2026	9.24	9.53	9.07	9.49	9.49	82,800
May 20, 2026	9.11	9.40	9.01	9.33	9.33	62,700
May 19, 2026	9.27	9.58	9.12	9.15	9.15	47,100
May 18, 2026	9.31	9.51	9.11	9.29	9.29	106,300
May 15, 2026	8.91	9.36	8.87	9.32	9.32	74,900
May 14, 2026	8.98	9.15	8.86	9.03	9.03	47,200
May 13, 2026	8.84	9.08	8.72	8.92	8.92	88,200
May 12, 2026	8.70	8.98	8.47	8.97	8.97	116,900
May 11, 2026	8.93	8.93	8.22	8.73	8.73	230,900
May 8, 2026	9.30	9.30	8.90	8.93	8.93	82,600
May 7, 2026	9.09	9.85	9.05	9.34	9.34	205,400
May 6, 2026	9.36	9.49	8.91	9.09	9.09	107,700
May 5, 2026	9.28	9.41	9.01	9.32	9.32	85,500
May 4, 2026	9.82	10.14	9.24	9.27	9.27	152,200
May 1, 2026	9.80	9.94	9.31	9.80	9.80	145,300
Apr 30, 2026	9.62	9.96	9.20	9.79	9.79	142,600
Apr 29, 2026	10.30	10.40	9.14	9.74	9.74	279,200
Apr 28, 2026	9.81	10.53	9.70	10.47	10.47	276,400
Apr 27, 2026	9.54	10.17	9.42	9.81	9.81	318,900
Apr 24, 2026	9.82	10.45	8.61	9.70	9.70	737,100
Apr 23, 2026	9.77	11.98	9.20	9.48	9.48	5,208,600
Apr 22, 2026	7.34	7.50	7.23	7.49	7.49	90,400
Apr 21, 2026	7.37	7.62	7.21	7.31	7.31	93,000
Apr 20, 2026	7.18	7.45	7.15	7.36	7.36	102,400
Apr 17, 2026	6.78	7.33	6.78	7.24	7.24	130,900
Apr 16, 2026	6.78	7.04	6.70	6.76	6.76	127,900
Apr 15, 2026	6.63	7.01	6.62	6.78	6.78	125,500
Apr 14, 2026	6.45	6.73	6.20	6.73	6.73	206,500
Apr 13, 2026	6.16	6.44	6.00	6.40	6.40	105,000
Apr 10, 2026	6.36	6.36	6.04	6.19	6.19	92,100
Apr 9, 2026	6.12	6.35	5.99	6.33	6.33	114,100
Apr 8, 2026	6.17	6.28	5.98	6.20	6.20	65,200
Apr 7, 2026	5.93	6.03	5.82	5.92	5.92	70,700
Apr 6, 2026	5.90	6.09	5.83	6.01	6.01	71,600
Apr 2, 2026	5.63	5.91	5.63	5.90	5.90	40,400
Apr 1, 2026	5.97	5.98	5.72	5.79	5.79	63,500
Mar 31, 2026	5.74	5.99	5.51	5.92	5.92	75,800
Mar 30, 2026	5.76	5.82	5.45	5.66	5.66	104,700
Mar 27, 2026	6.12	6.13	5.68	5.70	5.70	104,600
Mar 26, 2026	6.33	6.57	6.15	6.19	6.19	46,100
Mar 25, 2026	6.29	6.49	6.25	6.41	6.41	116,000
Mar 24, 2026	6.15	6.31	6.15	6.17	6.17	71,600
Mar 23, 2026	6.25	6.40	6.22	6.24	6.24	59,900
Mar 20, 2026	6.47	6.47	5.94	6.23	6.23	291,900
Mar 19, 2026	6.37	6.62	6.30	6.49	6.49	115,800
Mar 18, 2026	6.20	6.54	6.17	6.43	6.43	202,600
Mar 17, 2026	6.32	6.50	6.15	6.23	6.23	68,800
Mar 16, 2026	6.30	6.48	6.30	6.35	6.35	86,100
Mar 13, 2026	6.35	6.40	6.16	6.28	6.28	162,400
Mar 12, 2026	6.36	6.57	6.20	6.29	6.29	184,300
Mar 11, 2026	6.30	6.57	6.16	6.48	6.48	175,600
Mar 10, 2026	6.50	6.63	6.27	6.35	6.35	138,500
Mar 9, 2026	6.57	6.66	6.27	6.64	6.64	190,800
Mar 6, 2026	6.75	7.35	6.70	6.72	6.72	307,100
Mar 5, 2026	6.68	7.26	6.51	6.96	6.96	518,200
Mar 4, 2026	6.38	6.49	6.17	6.28	6.28	118,900
Mar 3, 2026	6.28	6.44	6.10	6.36	6.36	120,100
Mar 2, 2026	6.30	6.53	6.12	6.44	6.44	210,000
Feb 27, 2026	6.47	6.50	6.21	6.45	6.45	153,000
Feb 26, 2026	6.44	6.73	6.35	6.60	6.60	198,000
Feb 25, 2026	5.98	6.40	5.88	6.37	6.37	463,700
Feb 24, 2026	5.37	5.60	5.30	5.53	5.53	276,000
Feb 23, 2026	5.38	5.69	5.25	5.39	5.39	329,800
Feb 20, 2026	5.01	5.42	4.85	5.40	5.40	268,600
Feb 19, 2026	5.07	5.24	4.72	5.05	5.05	422,400
Feb 18, 2026	5.51	5.70	5.32	5.67	5.67	186,900
Feb 17, 2026	5.37	5.57	5.28	5.52	5.52	144,100
Feb 13, 2026	5.33	5.54	5.30	5.37	5.37	197,900
Feb 12, 2026	5.46	5.49	5.28	5.32	5.32	92,200
Feb 11, 2026	5.53	5.53	5.25	5.46	5.46	130,200
Feb 10, 2026	5.39	5.60	5.36	5.53	5.53	108,000
Feb 9, 2026	5.64	5.64	5.32	5.38	5.38	180,000
Feb 6, 2026	5.38	5.64	5.38	5.62	5.62	161,800
Feb 5, 2026	5.55	5.57	5.32	5.38	5.38	177,800
Feb 4, 2026	5.61	5.74	5.52	5.59	5.59	203,700
Feb 3, 2026	5.95	5.95	5.55	5.60	5.60	231,100
Feb 2, 2026	5.81	6.07	5.78	5.95	5.95	168,800
Jan 30, 2026	5.90	5.92	5.74	5.85	5.85	122,000
Jan 29, 2026	5.80	6.02	5.70	5.92	5.92	229,200
Jan 28, 2026	6.05	6.06	5.78	5.80	5.80	152,400
Jan 27, 2026	5.75	6.06	5.58	6.04	6.04	324,000
Jan 26, 2026	5.87	5.93	5.75	5.75	5.75	143,600
Jan 23, 2026	6.03	6.03	5.85	5.87	5.87	120,300
Jan 22, 2026	5.91	6.20	5.90	6.02	6.02	151,000
Jan 21, 2026	5.82	6.02	5.74	5.85	5.85	186,700
Jan 20, 2026	5.79	5.96	5.73	5.74	5.74	183,100
Jan 16, 2026	6.08	6.08	5.83	5.89	5.89	232,600
Jan 15, 2026	6.26	6.27	6.05	6.08	6.08	191,900
Jan 14, 2026	6.35	6.44	6.13	6.23	6.23	216,400
Jan 13, 2026	6.53	6.57	6.34	6.38	6.38	175,900
Jan 12, 2026	6.60	6.61	6.47	6.51	6.51	143,500
Jan 9, 2026	6.72	6.83	6.48	6.60	6.60	169,500
Jan 8, 2026	6.78	6.85	6.65	6.69	6.69	129,500
Jan 7, 2026	6.84	6.88	6.67	6.75	6.75	101,000
Jan 6, 2026	7.11	7.11	6.80	6.85	6.85	108,600
Jan 5, 2026	6.95	7.29	6.95	7.09	7.09	127,000
Jan 2, 2026	7.12	7.30	6.90	6.93	6.93	106,700
Dec 31, 2025	7.06	7.14	6.99	7.12	7.12	102,500
Dec 30, 2025	7.10	7.27	7.05	7.08	7.08	122,400
Dec 29, 2025	7.04	7.25	6.94	7.14	7.14	123,400
Dec 26, 2025	7.03	7.05	6.90	7.01	7.01	124,400
Dec 24, 2025	7.02	7.04	6.87	7.02	7.02	82,400
Dec 23, 2025	7.00	7.10	6.94	7.02	7.02	120,700
Dec 22, 2025	7.20	7.32	7.05	7.06	7.06	108,500
Dec 19, 2025	7.41	7.46	7.17	7.18	7.18	129,200
Dec 18, 2025	7.47	7.77	7.37	7.45	7.45	80,200
Dec 17, 2025	7.49	7.72	7.38	7.44	7.44	148,700
Dec 16, 2025	7.47	7.68	7.30	7.46	7.46	141,400
Dec 15, 2025	7.18	7.77	7.18	7.56	7.56	275,100
Dec 12, 2025	7.06	7.22	6.94	7.15	7.15	84,400
Dec 11, 2025	7.00	7.15	6.95	7.06	7.06	72,400
Dec 10, 2025	6.85	7.13	6.78	7.07	7.07	109,500
Dec 9, 2025	6.82	6.95	6.79	6.83	6.83	97,300
Dec 8, 2025	6.90	6.93	6.80	6.89	6.89	65,100
Dec 5, 2025	6.90	7.10	6.84	6.86	6.86	91,000
Dec 4, 2025	7.04	7.12	6.91	6.93	6.93	78,400
Dec 3, 2025	6.87	7.16	6.87	7.10	7.10	103,300
Dec 2, 2025	7.02	7.11	6.81	6.83	6.83	107,900
Dec 1, 2025	7.05	7.14	6.82	6.99	6.99	114,200
Nov 28, 2025	7.12	7.19	7.07	7.11	7.11	32,100
Nov 26, 2025	7.16	7.20	6.95	7.07	7.07	61,500
Nov 25, 2025	7.07	7.27	7.00	7.18	7.18	110,300
Nov 24, 2025	6.96	7.12	6.86	6.98	6.98	73,700
Nov 21, 2025	6.62	7.13	6.62	6.96	6.96	203,300
Nov 20, 2025	6.89	7.10	6.59	6.63	6.63	98,800
Nov 19, 2025	6.83	6.99	6.71	6.75	6.75	118,200
Nov 18, 2025	7.04	7.18	6.86	6.86	6.86	121,700
Nov 17, 2025	7.17	7.34	7.02	7.10	7.10	97,800
Nov 14, 2025	7.32	7.44	7.17	7.25	7.25	89,400
Nov 13, 2025	7.40	7.58	7.31	7.42	7.42	85,800
Nov 12, 2025	7.58	7.66	7.46	7.49	7.49	92,200
Nov 11, 2025	7.51	7.67	7.51	7.57	7.57	80,300
Nov 10, 2025	7.63	7.68	7.42	7.54	7.54	98,600
Nov 7, 2025	7.46	7.66	7.40	7.50	7.50	123,400
Nov 6, 2025	7.66	7.73	7.46	7.50	7.50	132,600
Nov 5, 2025	7.50	7.84	7.47	7.72	7.72	123,000
Nov 4, 2025	7.85	7.85	7.42	7.43	7.43	189,800
Nov 3, 2025	8.45	8.50	7.97	8.04	8.04	192,900
Oct 31, 2025	8.06	8.55	8.00	8.42	8.42	180,300
Oct 30, 2025	8.06	8.32	7.92	8.05	8.05	271,200
Oct 29, 2025	8.42	8.56	7.76	8.13	8.13	400,700
Oct 28, 2025	10.14	10.21	8.10	8.31	8.31	843,800
Oct 27, 2025	10.27	10.36	9.99	10.04	10.04	167,000
Oct 24, 2025	10.34	10.42	10.09	10.10	10.10	68,600
Oct 23, 2025	9.97	10.24	9.95	10.19	10.19	76,300
Oct 22, 2025	9.99	10.51	9.79	9.91	9.91	122,000
Oct 21, 2025	10.07	10.20	9.82	10.08	10.08	72,000
Oct 20, 2025	10.00	10.25	10.00	10.05	10.05	99,300
Oct 17, 2025	10.02	10.27	9.89	9.92	9.92	143,200
Oct 16, 2025	10.38	10.52	10.02	10.02	10.02	89,000
Oct 15, 2025	10.43	10.69	10.29	10.40	10.40	113,700
Oct 14, 2025	10.02	10.45	9.95	10.37	10.37	107,400
Oct 13, 2025	9.99	10.24	9.99	10.22	10.22	136,100
Oct 10, 2025	9.99	10.35	9.79	9.90	9.90	185,600
Oct 9, 2025	10.03	10.11	9.93	9.94	9.94	58,700
Oct 8, 2025	9.97	10.26	9.94	10.05	10.05	73,600
Oct 7, 2025	10.08	10.23	9.62	9.96	9.96	122,400
Oct 6, 2025	10.00	10.28	9.91	9.99	9.99	106,000
Oct 3, 2025	9.85	10.23	9.85	9.96	9.96	88,300
Oct 2, 2025	9.86	9.91	9.67	9.84	9.84	57,900
Oct 1, 2025	9.77	9.98	9.72	9.86	9.86	84,200
Sep 30, 2025	10.00	10.10	9.72	9.83	9.83	69,900
Sep 29, 2025	10.20	10.20	9.93	10.00	10.00	58,500
Sep 26, 2025	10.21	10.24	9.97	10.01	10.01	88,400
Sep 25, 2025	10.39	10.39	10.04	10.12	10.12	87,800
Sep 24, 2025	10.42	10.57	10.30	10.46	10.46	100,100
Sep 23, 2025	10.41	10.66	10.34	10.37	10.37	121,800
Sep 22, 2025	10.05	10.51	10.00	10.33	10.33	162,100
Sep 19, 2025	10.30	10.64	10.11	10.21	10.21	224,600
Sep 18, 2025	9.88	10.31	9.73	10.31	10.31	132,600
Sep 17, 2025	9.79	9.93	9.64	9.76	9.76	89,100
Sep 16, 2025	9.69	9.76	9.61	9.73	9.73	65,000
Sep 15, 2025	9.59	9.62	9.47	9.61	9.61	96,300
Sep 12, 2025	9.65	9.65	9.47	9.52	9.52	46,700
Sep 11, 2025	9.33	9.65	9.33	9.61	9.61	101,300
Sep 10, 2025	9.62	9.76	9.30	9.37	9.37	101,100
Sep 9, 2025	9.80	9.80	9.52	9.63	9.63	58,200
Sep 8, 2025	9.56	9.96	9.51	9.79	9.79	117,500
Sep 5, 2025	9.50	9.65	9.35	9.46	9.46	111,200

GRPN

YELP

SSTK

TEAD

GETY

CMCM

EVER

BZ

TRVG

2UA.SG

Mobilize your Website

View Site in Mobile | Classic

Share by: