U.S. markets open in 3 hours 11 minutes

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.27+0.36 (+4.04%)
Al cierre: 04:00PM EDT
9.27 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20248.959.388.859.279.2795,700
19 abr 20249.049.178.868.918.9157,700
18 abr 20248.859.168.829.039.0352,100
17 abr 20249.039.118.838.848.8445,100
16 abr 20249.039.068.818.928.9259,600
15 abr 20249.159.348.919.059.0552,500
12 abr 20249.539.539.139.169.1659,000
11 abr 20249.529.689.229.569.5642,000
10 abr 202410.0910.099.479.539.5360,200
09 abr 20249.9210.179.8910.1610.1650,800
08 abr 20249.969.969.669.829.8298,400
05 abr 20249.7410.109.709.959.9575,700
04 abr 20249.8010.249.809.849.8478,300
03 abr 20249.8810.149.819.819.8163,900
02 abr 202410.2410.249.759.989.9881,600
01 abr 202410.3410.6510.0810.3310.33142,400
28 mar 202410.5910.7910.1010.1810.1881,000
27 mar 202411.1111.1110.4110.6010.60101,900
26 mar 202410.9611.2310.8010.9910.99120,900
25 mar 202410.3110.9910.3110.8610.86171,800
22 mar 202410.4310.449.9810.1310.1395,800
21 mar 202410.7610.7610.3510.3810.3885,600
20 mar 202410.5710.8310.4310.7310.73180,700
19 mar 202410.3110.7010.2510.5410.54190,900
18 mar 202410.2410.5510.0910.3510.35188,700
15 mar 20249.9910.429.8310.1610.16200,700
14 mar 202410.0610.159.809.989.98142,800
13 mar 20249.7610.389.7610.0810.08286,300
12 mar 20249.619.939.599.689.68125,700
11 mar 20249.739.919.549.609.60255,700
08 mar 20249.399.889.359.649.64227,600
07 mar 20248.939.478.829.319.31130,600
06 mar 20248.579.078.578.888.88105,800
05 mar 20248.308.578.218.548.54109,200
04 mar 20248.858.888.228.418.41224,200
01 mar 20249.379.378.468.978.97195,600
29 feb 20249.1610.098.979.459.45267,000
28 feb 20249.749.748.848.928.92169,300
27 feb 20249.689.689.179.609.60124,600
26 feb 20249.109.779.019.559.55156,600
23 feb 20249.379.379.089.229.2246,500
22 feb 20249.029.308.959.279.2761,100
21 feb 20249.039.048.718.908.9095,600
20 feb 20248.959.128.839.069.0675,600
16 feb 20249.159.158.888.978.9750,200
15 feb 20248.889.248.759.159.15131,800
14 feb 20248.398.688.398.628.6268,700
13 feb 20248.408.538.188.248.2471,600
12 feb 20248.098.848.098.598.59136,400
09 feb 20248.418.568.028.068.06133,000
08 feb 20248.448.708.368.648.6464,200
07 feb 20248.408.508.208.458.4569,700
06 feb 20248.218.658.218.398.3953,000
05 feb 20248.208.628.168.308.3063,000
02 feb 20248.538.548.128.248.2492,400
01 feb 20248.508.708.398.538.5398,700
31 ene 20248.788.808.478.478.4748,800
30 ene 20248.728.788.658.738.7346,900
29 ene 20248.878.998.748.818.8151,600
26 ene 20249.009.068.888.908.9032,900
25 ene 20248.718.948.698.928.9251,300
24 ene 20249.089.148.698.698.6951,900
23 ene 20248.959.148.888.888.8848,700
22 ene 20248.489.018.488.868.8672,900
19 ene 20248.588.758.428.488.4869,700
18 ene 20248.558.748.398.568.5644,500
17 ene 20248.508.778.448.538.5386,300
16 ene 20249.139.198.708.838.83107,700
12 ene 20249.299.509.289.289.2861,000
11 ene 20249.479.509.179.269.2637,200
10 ene 20249.439.559.419.429.4239,400
09 ene 20249.429.679.369.449.4471,500
08 ene 20249.769.789.189.469.46131,000
05 ene 20249.499.869.309.789.7879,100
04 ene 20249.199.549.169.499.4977,700
03 ene 20249.399.479.189.229.2267,900
02 ene 20249.459.589.199.469.4697,000
29 dic 20239.609.649.409.539.5373,400
28 dic 20239.859.869.509.639.6365,200
27 dic 20239.9710.029.559.699.6977,400
26 dic 20239.6510.039.439.919.91175,100
22 dic 20239.739.739.449.519.5156,900
21 dic 20239.559.759.519.649.64105,700
20 dic 20239.719.869.309.419.41114,900
19 dic 20239.9210.249.629.789.78140,500
18 dic 20239.6910.099.379.949.94184,300
15 dic 202310.2710.279.409.589.58248,200
14 dic 202310.6010.669.8610.3010.30337,600
13 dic 202310.2810.4710.2010.4510.45116,100
12 dic 202310.0910.3610.0510.1610.1677,400
11 dic 20239.6210.279.4610.0710.07239,800
08 dic 20239.659.889.569.629.6289,700
07 dic 20239.399.959.209.649.64173,800
06 dic 20239.969.969.459.459.45125,400
05 dic 202310.2010.379.819.869.8690,300
04 dic 202310.0010.609.9010.4010.40225,800
01 dic 202310.1310.529.719.989.98189,600
30 nov 20239.4810.239.4810.1510.15314,900
29 nov 20239.049.449.049.359.35265,100
28 nov 20239.229.308.838.898.89238,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...