Travelzoo - Price History
Monthly price history for TZOO (Travelzoo)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.50 | $8.50 |
| April 2024 | $8.91 | $8.91 |
| March 2024 | $10.18 | $10.18 |
| February 2024 | $9.45 | $9.45 |
| January 2024 | $8.47 | $8.47 |
| December 2023 | $9.53 | $9.53 |
| November 2023 | $10.15 | $10.15 |
| October 2023 | $7.03 | $7.03 |
| September 2023 | $5.83 | $5.83 |
| August 2023 | $7.38 | $7.38 |
| July 2023 | $8.24 | $8.24 |
| June 2023 | $7.89 | $7.89 |
| May 2023 | $8.87 | $8.87 |
| April 2023 | $7.45 | $7.45 |
| March 2023 | $6.04 | $6.04 |
| February 2023 | $4.98 | $4.98 |
| January 2023 | $5.34 | $5.34 |
| December 2022 | $4.45 | $4.45 |
| November 2022 | $5.35 | $5.35 |
| October 2022 | $5.21 | $5.21 |
| September 2022 | $4.43 | $4.43 |
| August 2022 | $5.83 | $5.83 |
| July 2022 | $5.09 | $5.09 |
| June 2022 | $6.06 | $6.06 |
| May 2022 | $6.79 | $6.79 |
| April 2022 | $6.90 | $6.90 |
| March 2022 | $6.56 | $6.56 |
| February 2022 | $9.76 | $9.76 |
| January 2022 | $9.37 | $9.37 |
| December 2021 | $9.42 | $9.42 |
| November 2021 | $9.37 | $9.37 |
| October 2021 | $10.26 | $10.26 |
| September 2021 | $11.60 | $11.60 |
| August 2021 | $12.21 | $12.21 |
| July 2021 | $13.73 | $13.73 |
| June 2021 | $14.76 | $14.76 |
| May 2021 | $16.64 | $16.64 |
| April 2021 | $15.76 | $15.76 |
| March 2021 | $16.76 | $16.76 |
| February 2021 | $13.52 | $13.52 |
| January 2021 | $11.01 | $11.01 |
| December 2020 | $9.44 | $9.44 |
| November 2020 | $9.45 | $9.45 |
| October 2020 | $7.42 | $7.42 |
| September 2020 | $6.43 | $6.43 |
| August 2020 | $7.99 | $7.99 |
| July 2020 | $6.13 | $6.13 |
| June 2020 | $5.64 | $5.64 |
| May 2020 | $6.12 | $6.12 |
| April 2020 | $5.57 | $5.57 |
| March 2020 | $3.93 | $3.93 |
| February 2020 | $8.18 | $8.18 |
| January 2020 | $10.15 | $10.15 |
| December 2019 | $10.70 | $10.70 |
| November 2019 | $10.33 | $10.33 |
| October 2019 | $10.12 | $10.12 |
| September 2019 | $10.69 | $10.69 |
| August 2019 | $11.87 | $11.87 |
| July 2019 | $12.58 | $12.58 |
| June 2019 | $15.44 | $15.44 |
| May 2019 | $17.01 | $17.01 |
| April 2019 | $17.57 | $17.57 |
| March 2019 | $13.40 | $13.40 |
| February 2019 | $13.27 | $13.27 |
| January 2019 | $12.30 | $12.30 |
| December 2018 | $9.83 | $9.83 |
| November 2018 | $9.02 | $9.02 |
| October 2018 | $7.67 | $7.67 |
| September 2018 | $11.85 | $11.85 |
| August 2018 | $12.40 | $12.40 |
| July 2018 | $13 | $13 |
| June 2018 | $17.10 | $17.10 |
| May 2018 | $16.85 | $16.85 |
| April 2018 | $11.45 | $11.45 |
| March 2018 | $7.28 | $7.28 |
| February 2018 | $6.40 | $6.40 |
| January 2018 | $6.20 | $6.20 |
| December 2017 | $6.45 | $6.45 |
| November 2017 | $6 | $6 |
| October 2017 | $6.70 | $6.70 |
| September 2017 | $8.60 | $8.60 |
| August 2017 | $8.15 | $8.15 |
| July 2017 | $10.50 | $10.50 |
| June 2017 | $10.95 | $10.95 |
| May 2017 | $10.35 | $10.35 |
| April 2017 | $9.20 | $9.20 |
| March 2017 | $9.65 | $9.65 |
| February 2017 | $9.05 | $9.05 |
| January 2017 | $9.15 | $9.15 |
| December 2016 | $9.40 | $9.40 |
| November 2016 | $11.25 | $11.25 |
| October 2016 | $10.20 | $10.20 |
| September 2016 | $12.83 | $12.83 |
| August 2016 | $12.59 | $12.59 |
| July 2016 | $10.20 | $10.20 |
| June 2016 | $8.02 | $8.02 |
| May 2016 | $8.10 | $8.10 |
| April 2016 | $7.63 | $7.63 |
| March 2016 | $8.12 | $8.12 |
| February 2016 | $7.85 | $7.85 |
| January 2016 | $8.11 | $8.11 |
| December 2015 | $8.37 | $8.37 |
| November 2015 | $8.50 | $8.50 |
| October 2015 | $8.94 | $8.94 |
| September 2015 | $8.27 | $8.27 |
| August 2015 | $9.60 | $9.60 |
| July 2015 | $8.94 | $8.94 |
| June 2015 | $11.28 | $11.28 |
| May 2015 | $12.06 | $12.06 |
| April 2015 | $13.14 | $13.14 |
| March 2015 | $9.64 | $9.64 |
| February 2015 | $10.08 | $10.08 |
| January 2015 | $8.58 | $8.58 |
| December 2014 | $12.62 | $12.62 |
| November 2014 | $13.13 | $13.13 |
| October 2014 | $13.09 | $13.09 |
| September 2014 | $15.50 | $15.50 |
| August 2014 | $17.05 | $17.05 |
| July 2014 | $17.24 | $17.24 |
| June 2014 | $19.35 | $19.35 |
| May 2014 | $19.25 | $19.25 |
| April 2014 | $17.94 | $17.94 |
| March 2014 | $22.90 | $22.90 |
| February 2014 | $23.62 | $23.62 |
| January 2014 | $22.28 | $22.28 |
| December 2013 | $21.32 | $21.32 |
| November 2013 | $21.48 | $21.48 |
| October 2013 | $21.53 | $0.86 |
| September 2013 | $26.52 | $1.06 |
| August 2013 | $27.01 | $1.08 |
| July 2013 | $28.67 | $1.15 |
| June 2013 | $27.26 | $1.09 |
| May 2013 | $28.74 | $1.15 |
| April 2013 | $25.53 | $1.02 |
| March 2013 | $21.37 | $0.86 |
| February 2013 | $21.07 | $0.84 |
| January 2013 | $21.92 | $0.88 |
| December 2012 | $18.99 | $0.76 |
| November 2012 | $17.56 | $0.70 |
| October 2012 | $17.83 | $0.71 |
| September 2012 | $23.57 | $0.94 |
| August 2012 | $22.56 | $0.90 |
| July 2012 | $21.61 | $0.86 |
| June 2012 | $22.72 | $0.91 |
| May 2012 | $23.32 | $0.93 |
| April 2012 | $25.96 | $1.04 |
| March 2012 | $23 | $0.92 |
| February 2012 | $25.40 | $1.02 |
| January 2012 | $25.86 | $1.03 |
| December 2011 | $24.58 | $0.98 |
| November 2011 | $27.99 | $1.12 |
| October 2011 | $31.86 | $1.27 |
| September 2011 | $21.99 | $0.88 |
| August 2011 | $36.52 | $1.46 |
| July 2011 | $52.80 | $2.11 |
| June 2011 | $64.64 | $2.59 |
| May 2011 | $75.14 | $3.01 |
| April 2011 | $81.87 | $3.28 |
| March 2011 | $66.59 | $2.66 |
| February 2011 | $39.45 | $1.58 |
| January 2011 | $47 | $1.88 |
| December 2010 | $41.38 | $1.66 |
| November 2010 | $42.99 | $1.72 |
| October 2010 | $34.35 | $1.37 |
| September 2010 | $25.76 | $1.03 |
| August 2010 | $18.26 | $0.73 |
| July 2010 | $15.56 | $0.62 |
| June 2010 | $12.38 | $0.50 |
| May 2010 | $16.25 | $0.65 |
| April 2010 | $19.94 | $0.80 |
| March 2010 | $15.01 | $0.60 |
| February 2010 | $11.40 | $0.46 |
| January 2010 | $10.73 | $0.43 |
| December 2009 | $12.29 | $0.49 |
| November 2009 | $14.14 | $0.57 |
| October 2009 | $13.82 | $0.55 |
| September 2009 | $14.13 | $0.56 |
| August 2009 | $12.09 | $0.48 |
| July 2009 | $13.65 | $0.55 |
| June 2009 | $10.96 | $0.44 |
| May 2009 | $10.18 | $0.41 |
| April 2009 | $8.64 | $0.35 |
| March 2009 | $6.25 | $0.25 |
| February 2009 | $5.56 | $0.22 |
| January 2009 | $4.01 | $0.16 |
| December 2008 | $5.56 | $0.22 |
| November 2008 | $7.12 | $0.28 |
| October 2008 | $4.42 | $0.18 |
| September 2008 | $7.92 | $0.32 |
| August 2008 | $7.83 | $0.31 |
| July 2008 | $6.87 | $0.28 |
| June 2008 | $8.57 | $0.34 |
| May 2008 | $10.68 | $0.43 |
| April 2008 | $11.14 | $0.45 |
| March 2008 | $11.04 | $0.44 |
| February 2008 | $10.10 | $0.40 |
| January 2008 | $15.84 | $0.63 |
| December 2007 | $13.68 | $0.55 |
| November 2007 | $15.27 | $0.61 |
| October 2007 | $18 | $0.72 |
| September 2007 | $22.95 | $0.92 |
| August 2007 | $19.27 | $0.77 |
| July 2007 | $20.66 | $0.83 |
| June 2007 | $26.59 | $1.06 |
| May 2007 | $25.78 | $1.03 |
| April 2007 | $27.76 | $1.11 |
| March 2007 | $36.77 | $1.47 |
| February 2007 | $33.61 | $1.34 |
| January 2007 | $30.56 | $1.22 |
| December 2006 | $29.95 | $1.20 |
| November 2006 | $30.95 | $1.24 |
| October 2006 | $32.57 | $1.30 |
| September 2006 | $28.82 | $1.15 |
| August 2006 | $29.72 | $1.19 |
| July 2006 | $29.56 | $1.18 |
| June 2006 | $30.34 | $1.21 |
| May 2006 | $29.78 | $1.19 |
| April 2006 | $38.52 | $1.54 |
| March 2006 | $19.58 | $0.78 |
| February 2006 | $18.58 | $0.74 |
| January 2006 | $20.62 | $0.82 |
| December 2005 | $22 | $0.88 |
| November 2005 | $21.71 | $0.87 |
| October 2005 | $18.62 | $0.74 |
| September 2005 | $22.19 | $0.89 |
| August 2005 | $23.13 | $0.92 |
| July 2005 | $30.15 | $1.21 |
| June 2005 | $32.83 | $1.31 |
| May 2005 | $32.91 | $1.32 |
| April 2005 | $27.70 | $1.11 |
| March 2005 | $49.72 | $1.99 |
| February 2005 | $61.66 | $2.47 |
| January 2005 | $57.92 | $2.32 |
| December 2004 | $95.43 | $3.82 |
| November 2004 | $93 | $3.72 |
| October 2004 | $69.25 | $2.77 |
| September 2004 | $52 | $2.08 |
| August 2004 | $45 | $1.80 |
| July 2004 | $28.27 | $1.13 |
| June 2004 | $29.79 | $1.19 |
| May 2004 | $22.56 | $0.90 |
| April 2004 | $10.05 | $0.40 |
| March 2004 | $8.06 | $0.32 |
| February 2004 | $7.99 | $0.32 |
| January 2004 | $9 | $0.36 |
| December 2003 | $8.70 | $0.35 |
| November 2003 | $5.20 | $0.21 |
| October 2003 | $8 | $0.32 |
| September 2003 | $4.95 | $0.20 |
| August 2003 | $10.25 | $0.41 |
| July 2003 | $5 | $0.20 |
| June 2003 | $4 | $0.16 |
| May 2003 | $4 | $0.16 |
| April 2003 | $4.50 | $0.18 |
| March 2003 | $4.50 | $0.18 |
| February 2003 | $5 | $0.20 |
| January 2003 | $5 | $0.20 |
| December 2002 | $4 | $0.16 |
| November 2002 | $4 | $0.16 |
| October 2002 | $4 | $0.16 |
| September 2002 | $6.50 | $0.26 |
| August 2002 | $7 | $0.28 |
TZOO
Price: $8.68
52 week price:
Earnings Per Share: 0.80 USD
P/E Ratio: 10.70
Exchange: NMS
Sector: Communication Services
Industry: Advertising Agencies
Volume: 1393
Ebitda: 8.7 millionMarket Capitalization: 114.6 million